Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5607 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.650 2.650 2.590 2.640 17,500 +0.04(+1.54%)
Sep 29, 2004 2.650 2.690 2.600 2.600 53,500 +0.00(+0.00%)
Sep 28, 2004 2.630 2.740 2.560 2.600 98,300 -0.08(-2.99%)
Sep 27, 2004 2.820 2.820 2.640 2.680 63,300 -0.14(-4.96%)
Sep 24, 2004 2.820 2.910 2.810 2.820 11,400 -0.03(-1.05%)
Sep 23, 2004 2.850 2.860 2.850 2.850 23,600 -0.01(-0.35%)
Sep 22, 2004 2.880 2.950 2.850 2.860 20,500 -0.01(-0.35%)
Sep 21, 2004 2.950 2.950 2.860 2.870 13,800 +0.02(+0.70%)
Sep 20, 2004 2.850 2.990 2.850 2.850 10,400 -0.01(-0.35%)
Sep 17, 2004 2.850 2.920 2.850 2.860 13,200 +0.00(+0.00%)
Sep 16, 2004 2.900 2.990 2.860 2.860 8,600 -0.03(-1.04%)
Sep 15, 2004 2.900 3.000 2.860 2.890 38,900 +0.00(+0.00%)
Sep 14, 2004 2.950 2.950 2.810 2.890 13,100 +0.00(+0.00%)
Sep 13, 2004 2.880 2.890 2.850 2.890 43,400 +0.00(+0.00%)
Sep 10, 2004 2.950 2.980 2.850 2.890 37,400 -0.11(-3.67%)
Sep 09, 2004 3.000 3.000 2.900 3.000 24,000 +0.00(+0.00%)
Sep 08, 2004 2.950 3.000 2.800 3.000 16,700 +0.05(+1.69%)
Sep 07, 2004 2.790 3.000 2.790 2.950 31,900 +0.06(+2.08%)
Sep 03, 2004 2.900 2.990 2.850 2.890 5,700 -0.07(-2.36%)
Sep 02, 2004 2.890 3.010 2.890 2.960 17,700 +0.04(+1.37%)
Sep 01, 2004 3.040 3.050 2.850 2.920 32,800 -0.12(-3.95%)
Aug 31, 2004 2.950 3.040 2.872 3.040 96,400 +0.00(+0.00%)
Aug 30, 2004 2.940 3.040 2.940 3.040 457,700 +0.04(+1.33%)
Aug 27, 2004 3.040 3.050 2.910 3.000 27,900 -0.01(-0.33%)
Aug 26, 2004 3.000 3.060 2.950 3.010 8,900 -0.06(-1.95%)
Aug 25, 2004 3.000 3.090 2.900 3.070 16,500 -0.01(-0.32%)
Aug 24, 2004 2.900 3.080 2.900 3.080 48,000 +0.09(+3.01%)
Aug 23, 2004 2.920 3.000 2.900 2.990 16,700 +0.07(+2.40%)
Aug 20, 2004 2.940 3.000 2.910 2.920 78,600 -0.06(-2.01%)
Aug 19, 2004 2.980 3.050 2.960 2.980 9,700 -0.07(-2.30%)
Aug 18, 2004 2.950 3.100 2.950 3.050 6,600 +0.06(+2.01%)
Aug 17, 2004 2.970 3.050 2.900 2.990 57,800 +0.00(+0.00%)
Aug 16, 2004 2.880 3.020 2.810 2.990 28,100 +0.01(+0.34%)
Aug 13, 2004 2.800 3.050 2.800 2.980 6,200 -0.06(-1.97%)
Aug 12, 2004 3.110 3.110 2.990 3.040 11,900 -0.01(-0.33%)
Aug 11, 2004 3.100 3.100 3.050 3.050 43,000 -0.05(-1.61%)
Aug 10, 2004 3.000 3.100 2.960 3.100 52,300 +0.10(+3.33%)
Aug 09, 2004 2.970 3.000 2.950 3.000 28,500 -0.05(-1.64%)
Aug 06, 2004 3.050 3.050 2.950 3.050 34,100 -0.05(-1.61%)
Aug 05, 2004 3.150 3.150 3.020 3.100 10,900 -0.02(-0.64%)
Aug 04, 2004 3.050 3.120 3.050 3.120 6,900 -0.02(-0.64%)
Aug 03, 2004 3.050 3.190 3.050 3.140 179,900 +0.10(+3.29%)
Aug 02, 2004 2.960 3.250 2.960 3.040 229,400 +0.08(+2.70%)
Jul 30, 2004 2.990 2.990 2.750 2.960 44,000 +0.01(+0.34%)
Jul 29, 2004 2.750 2.980 2.750 2.950 53,400 +0.02(+0.68%)
Jul 28, 2004 2.950 2.990 2.700 2.930 26,400 -0.03(-1.01%)
Jul 27, 2004 2.820 2.990 2.820 2.960 34,100 +0.13(+4.59%)
Jul 26, 2004 2.660 2.850 2.650 2.830 45,400 +0.10(+3.66%)
Jul 23, 2004 2.670 2.830 2.660 2.730 19,300 -0.03(-1.09%)
Jul 22, 2004 2.890 2.890 2.750 2.760 38,300 +0.00(+0.00%)
Jul 21, 2004 2.770 2.900 2.650 2.760 67,300 +0.09(+3.37%)
Jul 20, 2004 2.750 2.780 2.670 2.670 51,000 +0.01(+0.38%)
Jul 19, 2004 2.660 2.800 2.650 2.660 99,800 -0.03(-1.12%)
Jul 16, 2004 2.700 2.790 2.650 2.690 117,200 -0.01(-0.37%)
Jul 15, 2004 2.850 2.860 2.700 2.700 56,400 -0.16(-5.59%)
Jul 14, 2004 2.860 2.909 2.830 2.860 33,300 -0.01(-0.35%)
Jul 13, 2004 2.850 2.940 2.850 2.870 46,500 +0.01(+0.35%)
Jul 12, 2004 2.890 3.000 2.860 2.860 57,500 -0.04(-1.38%)
Jul 09, 2004 3.000 3.070 2.900 2.900 42,600 -0.15(-4.92%)
Jul 08, 2004 3.000 3.100 2.900 3.050 26,100 +0.02(+0.66%)
Jul 07, 2004 3.000 3.100 2.990 3.030 62,100 -0.03(-0.98%)
Jul 06, 2004 3.150 3.150 2.900 3.060 146,800 -0.09(-2.86%)
Jul 02, 2004 3.070 3.200 3.070 3.150 32,000 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.