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

Emerson Radio Corp (NY: MSN )

0.5452 -0.0155 (-2.76%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Jun 28, 2013 1.660 1.670 1.640 1.670 11,275 +0.02(+1.21%)
Jun 27, 2013 1.650 1.660 1.630 1.650 11,567 +0.00(+0.00%)
Jun 26, 2013 1.650 1.650 1.640 1.650 2,701 +0.00(+0.00%)
Jun 25, 2013 1.660 1.680 1.630 1.650 37,703 +0.05(+3.12%)
Jun 24, 2013 1.640 1.640 1.580 1.600 8,641 -0.02(-1.23%)
Jun 21, 2013 1.580 1.640 1.570 1.620 7,787 +0.02(+1.19%)
Jun 20, 2013 1.600 1.650 1.600 1.601 34,788 -0.04(-2.38%)
Jun 19, 2013 1.610 1.660 1.610 1.640 18,607 +0.03(+1.86%)
Jun 18, 2013 1.750 1.750 1.570 1.610 52,830 -0.12(-6.94%)
Jun 17, 2013 1.700 1.770 1.698 1.730 153,534 +0.05(+2.98%)
Jun 14, 2013 1.650 1.710 1.620 1.680 121,059 +0.03(+1.82%)
Jun 13, 2013 1.570 1.660 1.570 1.650 53,529 +0.11(+7.14%)
Jun 12, 2013 1.570 1.570 1.500 1.540 19,167 +0.01(+0.65%)
Jun 11, 2013 1.580 1.580 1.500 1.530 10,650 +0.00(+0.00%)
Jun 10, 2013 1.510 1.600 1.500 1.530 59,104 +0.01(+0.66%)
Jun 07, 2013 1.550 1.600 1.520 1.520 36,713 -0.03(-1.94%)
Jun 06, 2013 1.550 1.550 1.550 1.550 6,093 +0.00(+0.26%)
Jun 05, 2013 1.530 1.550 1.511 1.546 14,249 +0.03(+1.71%)
Jun 04, 2013 1.570 1.570 1.510 1.520 115,036 -0.06(-3.80%)
Jun 03, 2013 1.553 1.600 1.553 1.580 3,000 -0.02(-1.25%)
May 31, 2013 1.590 1.600 1.500 1.600 49,413 +0.00(+0.00%)
May 30, 2013 1.600 1.620 1.590 1.600 15,822 +0.01(+0.63%)
May 29, 2013 1.610 1.620 1.580 1.590 38,871 +0.00(+0.00%)
May 28, 2013 1.580 1.610 1.570 1.590 16,629 +0.01(+0.57%)
May 24, 2013 1.590 1.600 1.581 1.581 1,200 +0.01(+0.70%)
May 23, 2013 1.570 1.600 1.550 1.570 17,600 -0.02(-1.20%)
May 22, 2013 1.600 1.600 1.589 1.589 7,100 +0.01(+0.57%)
May 21, 2013 1.590 1.600 1.580 1.580 24,049 -0.02(-1.25%)
May 20, 2013 1.630 1.630 1.580 1.600 23,007 +0.00(+0.00%)
May 17, 2013 1.591 1.630 1.580 1.600 62,640 +0.00(+0.00%)
May 16, 2013 1.600 1.600 1.580 1.600 14,400 +0.01(+0.63%)
May 15, 2013 1.600 1.600 1.590 1.590 41,185 -0.01(-0.63%)
May 13, 2013 1.570 1.600 1.540 1.600 35,190 +0.00(+0.04%)
May 10, 2013 1.590 1.617 1.571 1.599 80,714 +0.01(+0.46%)
May 09, 2013 1.630 1.630 1.590 1.592 36,665 -0.01(-0.46%)
May 08, 2013 1.620 1.620 1.599 1.599 85,140 -0.00(-0.04%)
May 07, 2013 1.620 1.620 1.590 1.600 43,676 +0.00(+0.00%)
May 06, 2013 1.600 1.630 1.599 1.600 44,909 +0.00(+0.01%)
May 03, 2013 1.620 1.640 1.600 1.600 27,498 -0.00(-0.01%)
May 02, 2013 1.650 1.650 1.590 1.600 29,035 -0.06(-3.61%)
May 01, 2013 1.610 1.660 1.580 1.660 9,758 +0.03(+1.84%)
Apr 30, 2013 1.630 1.660 1.580 1.630 135,436 -0.02(-1.21%)
Apr 29, 2013 1.600 1.670 1.600 1.650 7,352 +0.05(+3.12%)
Apr 26, 2013 1.670 1.620 1.580 1.600 26,454 -0.02(-1.23%)
Apr 25, 2013 1.620 1.640 1.580 1.620 200,424 -0.02(-1.22%)
Apr 24, 2013 1.670 1.670 1.640 1.640 12,277 -0.03(-1.80%)
Apr 23, 2013 1.670 1.680 1.660 1.670 8,880 +0.01(+0.60%)
Apr 22, 2013 1.670 1.680 1.660 1.660 8,487 +0.01(+0.39%)
Apr 19, 2013 1.660 1.679 1.650 1.654 29,100 -0.01(-0.39%)
Apr 18, 2013 1.640 1.680 1.560 1.660 49,240 +0.00(+0.18%)
Apr 17, 2013 1.600 1.690 1.600 1.657 64,730 -0.00(-0.18%)
Apr 16, 2013 1.600 1.660 1.600 1.660 9,839 +0.02(+1.22%)
Apr 15, 2013 1.660 1.690 1.640 1.640 4,624 -0.01(-0.61%)
Apr 12, 2013 1.700 1.710 1.645 1.650 72,653 -0.05(-2.76%)
Apr 11, 2013 1.680 1.700 1.660 1.697 14,573 +0.04(+2.22%)
Apr 10, 2013 1.670 1.680 1.660 1.660 7,705 +0.01(+0.61%)
Apr 09, 2013 1.660 1.670 1.642 1.650 44,650 +0.00(+0.00%)
Apr 08, 2013 1.670 1.680 1.649 1.650 45,508 +0.00(+0.00%)
Apr 05, 2013 1.660 1.670 1.640 1.650 7,258 +0.00(+0.06%)
Apr 04, 2013 1.640 1.689 1.640 1.649 23,541 +0.01(+0.30%)
Apr 03, 2013 1.640 1.670 1.640 1.644 4,619 +0.00(+0.24%)
Apr 02, 2013 1.660 1.660 1.626 1.640 44,857 -0.03(-1.80%)
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.