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

Emerson Radio Corp (NY: MSN )

0.5697 +0.0090 (+1.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 3.420 3.500 3.420 3.450 12,700 +0.01(+0.29%)
Aug 30, 2005 3.570 3.600 3.420 3.440 26,000 -0.18(-4.97%)
Aug 29, 2005 3.550 3.650 3.550 3.620 8,000 +0.07(+1.97%)
Aug 26, 2005 3.620 3.650 3.550 3.550 41,200 -0.07(-1.93%)
Aug 25, 2005 3.650 3.650 3.600 3.620 38,500 -0.01(-0.28%)
Aug 24, 2005 3.690 3.750 3.620 3.630 69,500 -0.02(-0.55%)
Aug 23, 2005 3.500 3.700 3.500 3.650 99,800 -0.25(-6.41%)
Aug 22, 2005 3.450 3.980 3.400 3.900 372,900 +0.63(+19.27%)
Aug 19, 2005 3.300 3.300 3.270 3.270 7,100 -0.03(-0.91%)
Aug 18, 2005 3.210 3.310 3.210 3.300 33,600 +0.02(+0.61%)
Aug 17, 2005 3.300 3.320 3.260 3.280 15,500 -0.04(-1.20%)
Aug 16, 2005 3.190 3.360 3.170 3.320 51,300 +0.03(+0.91%)
Aug 15, 2005 3.300 3.340 3.270 3.290 39,700 +0.01(+0.30%)
Aug 12, 2005 3.250 3.300 3.250 3.280 45,800 -0.01(-0.30%)
Aug 11, 2005 3.170 3.290 3.170 3.290 36,400 +0.12(+3.79%)
Aug 10, 2005 3.250 3.250 3.120 3.170 77,800 -0.08(-2.46%)
Aug 09, 2005 3.270 3.290 3.250 3.250 36,700 -0.02(-0.61%)
Aug 08, 2005 3.330 3.330 3.250 3.270 15,500 -0.06(-1.68%)
Aug 05, 2005 3.260 3.350 3.260 3.326 6,100 -0.07(-2.18%)
Aug 04, 2005 3.260 3.400 3.250 3.400 33,300 +0.03(+0.89%)
Aug 03, 2005 3.340 3.410 3.250 3.370 22,700 +0.03(+0.90%)
Aug 02, 2005 3.310 3.430 3.300 3.340 54,400 -0.02(-0.60%)
Aug 01, 2005 3.390 3.450 3.340 3.360 41,100 -0.03(-0.88%)
Jul 29, 2005 3.310 3.450 3.300 3.390 15,600 +0.04(+1.19%)
Jul 28, 2005 3.400 3.500 3.320 3.350 106,500 -0.15(-4.29%)
Jul 27, 2005 3.570 3.620 3.500 3.500 31,400 +0.01(+0.29%)
Jul 26, 2005 3.480 3.650 3.420 3.490 70,500 +0.01(+0.29%)
Jul 25, 2005 3.400 3.480 3.376 3.480 44,300 +0.05(+1.46%)
Jul 22, 2005 3.350 3.440 3.300 3.430 26,900 +0.10(+3.00%)
Jul 21, 2005 3.470 3.470 3.330 3.330 42,600 -0.13(-3.76%)
Jul 20, 2005 3.400 3.470 3.110 3.460 69,000 +0.15(+4.53%)
Jul 19, 2005 3.350 3.450 3.300 3.310 72,500 +0.01(+0.30%)
Jul 18, 2005 3.220 3.310 3.220 3.300 14,500 +0.03(+0.92%)
Jul 15, 2005 3.210 3.270 3.210 3.270 8,200 +0.00(+0.00%)
Jul 14, 2005 3.300 3.300 3.220 3.270 26,600 +0.00(+0.00%)
Jul 13, 2005 3.240 3.270 3.150 3.270 31,200 +0.03(+0.93%)
Jul 12, 2005 3.250 3.250 3.060 3.240 45,100 -0.01(-0.31%)
Jul 11, 2005 3.350 3.400 3.230 3.250 154,200 -0.10(-2.99%)
Jul 08, 2005 3.470 3.470 3.250 3.350 70,500 +0.02(+0.60%)
Jul 07, 2005 3.350 3.360 3.010 3.330 112,500 -0.06(-1.77%)
Jul 06, 2005 3.300 3.450 3.280 3.390 67,500 +0.09(+2.73%)
Jul 05, 2005 3.200 3.350 3.010 3.300 147,100 +0.37(+12.63%)
Jul 01, 2005 2.850 3.020 2.820 2.930 91,600 +0.14(+5.02%)
Jun 30, 2005 2.790 3.020 2.630 2.790 120,800 +0.01(+0.36%)
Jun 29, 2005 2.700 2.780 2.650 2.780 43,700 +0.03(+1.09%)
Jun 28, 2005 2.700 2.800 2.630 2.750 12,600 +0.15(+5.77%)
Jun 27, 2005 2.580 2.710 2.410 2.600 18,000 +0.09(+3.59%)
Jun 24, 2005 2.900 2.910 2.510 2.510 110,900 -0.11(-4.20%)
Jun 23, 2005 2.540 2.700 2.520 2.620 31,500 +0.06(+2.34%)
Jun 22, 2005 2.610 2.740 2.280 2.560 65,900 -0.07(-2.66%)
Jun 21, 2005 2.750 2.750 2.600 2.630 22,200 -0.14(-5.05%)
Jun 20, 2005 2.850 2.850 2.770 2.770 21,100 -0.07(-2.46%)
Jun 17, 2005 2.830 2.840 2.820 2.840 12,000 +0.04(+1.43%)
Jun 16, 2005 2.810 2.890 2.780 2.800 168,600 -0.05(-1.75%)
Jun 15, 2005 2.700 2.890 2.690 2.850 80,300 +0.19(+7.14%)
Jun 14, 2005 2.600 2.750 2.600 2.660 69,800 +0.04(+1.53%)
Jun 13, 2005 2.480 2.620 2.450 2.620 32,900 +0.14(+5.65%)
Jun 10, 2005 2.510 2.510 2.470 2.480 33,400 +0.00(+0.00%)
Jun 09, 2005 2.480 2.510 2.450 2.480 177,800 +0.07(+2.90%)
Jun 08, 2005 2.410 2.480 2.400 2.410 59,000 -0.07(-2.82%)
Jun 07, 2005 2.590 2.620 2.460 2.480 89,600 -0.09(-3.50%)
Jun 06, 2005 2.530 2.590 2.530 2.570 38,700 +0.04(+1.58%)
Jun 03, 2005 2.590 2.590 2.510 2.530 53,900 -0.04(-1.56%)
Jun 02, 2005 2.520 2.570 2.300 2.570 74,500 +0.04(+1.58%)
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.