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 (%)
Oct 31, 2012 1.640 1.700 1.630 1.700 18,066 +0.07(+4.29%)
Oct 26, 2012 1.750 1.630 1.630 1.630 29,500 -0.12(-6.86%)
Oct 25, 2012 1.750 1.760 1.750 1.750 5,000 +0.00(+0.00%)
Oct 24, 2012 1.760 1.795 1.750 1.750 3,536 +0.00(+0.00%)
Oct 23, 2012 1.720 1.752 1.700 1.750 18,205 -0.38(-17.84%)
Oct 19, 2012 2.110 2.140 2.110 2.130 26,273 -0.01(-0.47%)
Oct 18, 2012 2.120 2.140 2.120 2.140 30,180 +0.02(+0.94%)
Oct 17, 2012 2.130 2.140 2.120 2.120 2,000 -0.03(-1.40%)
Oct 16, 2012 2.140 2.170 2.140 2.150 3,806 +0.03(+1.42%)
Oct 15, 2012 2.100 2.150 2.080 2.120 17,712 +0.01(+0.47%)
Oct 12, 2012 2.060 2.110 2.050 2.110 12,650 +0.08(+3.94%)
Oct 11, 2012 2.060 2.150 2.030 2.030 21,081 -0.02(-0.98%)
Oct 10, 2012 2.070 2.070 2.050 2.050 4,957 -0.02(-0.97%)
Oct 09, 2012 2.040 2.070 2.010 2.070 6,394 +0.02(+1.22%)
Oct 08, 2012 2.040 2.078 2.010 2.045 50,041 -0.02(-1.21%)
Oct 05, 2012 2.030 2.080 2.030 2.070 6,000 +0.01(+0.49%)
Oct 04, 2012 2.020 2.060 2.020 2.060 1,600 +0.00(+0.03%)
Oct 03, 2012 2.050 2.060 2.050 2.059 1,200 +0.01(+0.45%)
Oct 02, 2012 2.050 2.090 2.010 2.050 7,906 -0.01(-0.27%)
Oct 01, 2012 2.030 2.080 2.030 2.056 6,635 +0.01(+0.72%)
Sep 28, 2012 2.090 2.090 2.041 2.041 1,800 -0.05(-2.35%)
Sep 27, 2012 2.040 2.090 2.010 2.090 4,539 +0.02(+0.97%)
Sep 26, 2012 2.046 2.070 2.046 2.070 950 +0.00(+0.00%)
Sep 25, 2012 2.010 2.090 2.010 2.070 10,775 +0.07(+3.50%)
Sep 24, 2012 2.000 2.050 2.000 2.000 19,175 +0.00(+0.00%)
Sep 21, 2012 2.120 2.120 2.000 2.000 37,636 -0.07(-3.38%)
Sep 20, 2012 2.050 2.070 2.030 2.070 15,448 +0.03(+1.47%)
Sep 19, 2012 2.030 2.070 2.020 2.040 54,850 +0.00(+0.00%)
Sep 18, 2012 2.040 2.044 2.020 2.040 15,578 +0.02(+0.99%)
Sep 17, 2012 2.000 2.020 2.000 2.020 8,326 +0.00(+0.00%)
Sep 14, 2012 2.020 2.020 2.000 2.020 10,173 -0.00(-0.05%)
Sep 13, 2012 2.000 2.030 2.000 2.021 11,100 +0.02(+1.05%)
Sep 12, 2012 2.020 2.040 2.000 2.000 19,050 -0.02(-0.99%)
Sep 11, 2012 2.020 2.020 2.000 2.020 19,400 +0.02(+1.00%)
Sep 10, 2012 2.000 2.020 1.990 2.000 48,471 +0.01(+0.50%)
Sep 07, 2012 2.000 2.020 1.970 1.990 42,123 -0.01(-0.50%)
Sep 06, 2012 2.010 2.022 2.000 2.000 29,979 -0.02(-1.03%)
Sep 05, 2012 2.010 2.021 2.010 2.021 1,705 +0.00(+0.04%)
Sep 04, 2012 2.010 2.050 1.980 2.020 19,788 +0.01(+0.46%)
Aug 31, 2012 2.000 2.070 2.000 2.011 2,749 +0.01(+0.54%)
Aug 30, 2012 2.010 2.030 2.000 2.000 14,196 -0.01(-0.54%)
Aug 29, 2012 2.030 2.030 2.010 2.011 800 -0.01(-0.46%)
Aug 27, 2012 2.020 2.060 2.000 2.020 7,200 +0.02(+0.94%)
Aug 24, 2012 2.070 2.100 2.000 2.001 5,050 -0.06(-2.86%)
Aug 23, 2012 2.050 2.100 2.010 2.060 8,800 +0.01(+0.49%)
Aug 22, 2012 2.000 2.050 1.980 2.050 17,736 +0.04(+1.99%)
Aug 21, 2012 2.010 2.100 1.950 2.010 87,236 -0.02(-0.99%)
Aug 20, 2012 1.990 2.050 1.990 2.030 12,961 -0.02(-0.98%)
Aug 17, 2012 1.990 2.050 1.990 2.050 24,454 +0.04(+2.04%)
Aug 16, 2012 2.010 2.040 2.000 2.009 2,550 -0.02(-1.03%)
Aug 15, 2012 2.000 2.040 1.990 2.030 76,634 +0.03(+1.50%)
Aug 14, 2012 2.000 2.040 2.000 2.000 5,426 -0.01(-0.50%)
Aug 13, 2012 1.990 2.040 1.990 2.010 8,449 +0.01(+0.50%)
Aug 10, 2012 2.000 2.040 2.000 2.000 32,217 +0.00(+0.00%)
Aug 09, 2012 2.020 2.026 2.000 2.000 28,000 -0.02(-0.99%)
Aug 08, 2012 2.020 2.050 1.910 2.020 24,451 -0.01(-0.49%)
Aug 07, 2012 2.000 2.110 1.990 2.030 23,074 +0.03(+1.50%)
Aug 06, 2012 2.000 2.020 2.000 2.000 7,438 -0.02(-0.99%)
Aug 03, 2012 2.000 2.020 2.000 2.020 3,599 +0.00(+0.25%)
Aug 02, 2012 2.000 2.030 2.000 2.015 7,200 +0.02(+0.75%)
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.