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

Emerson Radio Corp (NY: MSN )

0.5011 +0.0001 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2010 0.7884 0.8292 0.7794 0.7884 63,695 -0.01(-1.14%)
May 27, 2010 0.7930 0.8111 0.7612 0.7975 143,525 +0.03(+3.53%)
May 26, 2010 0.7522 0.8066 0.7522 0.7703 86,912 +0.01(+1.19%)
May 25, 2010 0.7748 0.7930 0.7159 0.7612 129,165 +0.00(+0.30%)
May 24, 2010 0.7748 0.8020 0.6887 0.7590 137,204 -0.01(-0.89%)
May 21, 2010 0.7250 0.7930 0.7205 0.7658 133,731 +0.03(+4.47%)
May 20, 2010 0.7250 0.7431 0.7114 0.7330 158,252 -0.02(-2.55%)
May 19, 2010 0.8156 0.8337 0.7110 0.7522 196,023 -0.05(-6.21%)
May 18, 2010 0.8519 0.8745 0.7975 0.8020 88,918 -0.05(-5.85%)
May 17, 2010 0.8519 0.8745 0.8156 0.8519 110,859 -0.01(-1.57%)
May 14, 2010 0.8655 0.9153 0.8157 0.8655 209,944 -0.04(-4.50%)
May 13, 2010 0.9062 0.9244 0.8791 0.9062 161,920 +0.01(+1.52%)
May 12, 2010 0.8383 0.9017 0.8383 0.8927 145,725 +0.04(+4.23%)
May 11, 2010 0.8292 0.8564 0.8292 0.8564 190,872 +0.06(+7.39%)
May 10, 2010 0.7984 0.8020 0.7884 0.7975 198,898 +0.05(+7.32%)
May 07, 2010 0.7612 0.7612 0.7023 0.7431 304,525 -0.03(-3.53%)
May 06, 2010 0.7703 0.8156 0.7159 0.7703 312,503 -0.04(-5.03%)
May 05, 2010 0.8337 0.8383 0.7975 0.8111 497,820 -0.07(-7.73%)
May 04, 2010 0.9417 0.9516 0.8519 0.8791 320,335 -0.07(-7.18%)
May 03, 2010 0.9652 0.9652 0.9153 0.9470 280,000 +0.00(+0.00%)
Apr 30, 2010 0.9742 0.9923 0.9425 0.9470 236,182 -0.01(-1.38%)
Apr 29, 2010 0.9470 0.9606 0.9198 0.9603 260,129 +0.00(+0.44%)
Apr 28, 2010 0.9425 0.9606 0.9248 0.9561 213,927 +0.00(+0.09%)
Apr 27, 2010 0.9788 0.9923 0.9470 0.9552 334,444 -0.02(-2.41%)
Apr 26, 2010 0.9697 0.9969 0.9606 0.9788 334,528 -0.00(-0.46%)
Apr 23, 2010 0.9969 0.9969 0.9742 0.9833 192,231 -0.00(-0.46%)
Apr 22, 2010 0.9969 0.9969 0.9561 0.9878 225,143 +0.01(+1.40%)
Apr 21, 2010 1.015 1.038 0.9742 0.9742 269,250 -0.03(-3.15%)
Apr 20, 2010 0.9833 1.006 0.9516 1.006 2,206 +0.04(+4.23%)
Apr 19, 2010 0.9516 0.9878 0.9516 0.9652 375,322 -0.01(-0.93%)
Apr 16, 2010 0.9742 0.9969 0.9561 0.9742 312,801 +0.00(+0.00%)
Apr 15, 2010 0.9969 1.010 0.9742 0.9742 518,647 -0.05(-4.44%)
Apr 14, 2010 1.004 1.020 0.9742 1.020 330,515 +0.03(+3.21%)
Apr 13, 2010 0.9969 1.015 0.9788 0.9878 291,866 -0.03(-2.68%)
Apr 12, 2010 1.087 1.087 0.9969 1.015 685,821 -0.05(-4.27%)
Apr 09, 2010 1.083 1.083 1.042 1.060 197,826 +0.00(+0.00%)
Apr 08, 2010 1.069 1.087 1.033 1.060 391,424 +0.01(+1.30%)
Apr 07, 2010 1.038 1.092 1.038 1.047 963,264 +0.05(+4.53%)
Apr 06, 2010 1.038 1.038 0.8609 1.001 389,616 -0.01(-1.35%)
Apr 05, 2010 0.9606 1.042 0.9244 1.015 704,128 +0.04(+4.19%)
Apr 01, 2010 0.9606 0.9742 0.9742 0.9742 481,765 -0.01(-0.92%)
Mar 31, 2010 0.9742 1.015 0.9697 0.9833 575,832 -0.02(-2.25%)
Mar 30, 2010 1.078 1.078 0.9878 1.006 1,028,418 -0.07(-6.33%)
Mar 29, 2010 1.087 1.124 1.074 1.074 1,066,994 -0.03(-2.87%)
Mar 26, 2010 1.074 1.128 1.065 1.106 964,683 +0.04(+3.39%)
Mar 25, 2010 1.087 1.133 1.042 1.069 2,936,079 +0.11(+11.85%)
Mar 24, 2010 0.9442 0.9829 0.8846 0.9561 2,333,736 +0.01(+1.26%)
Mar 23, 2010 0.9948 1.010 0.9442 0.9442 1,311,791 -0.06(-5.93%)
Mar 22, 2010 1.042 1.054 0.9948 1.004 880,746 -0.07(-6.13%)
Mar 19, 2010 1.066 1.087 0.9889 1.069 1,392,758 -0.00(-0.28%)
Mar 18, 2010 1.069 1.081 0.9769 1.072 1,656,694 +0.04(+3.45%)
Mar 17, 2010 0.9829 1.060 0.9561 1.037 2,973,619 +0.07(+7.41%)
Mar 16, 2010 1.034 1.034 0.8965 0.9650 6,199,887 -0.16(-14.06%)
Mar 15, 2010 1.123 1.141 1.117 1.123 1,751,753 -0.02(-1.82%)
Mar 12, 2010 1.168 1.221 1.081 1.144 3,783,759 -0.02(-1.54%)
Mar 11, 2010 1.337 1.337 1.138 1.162 4,204,161 -0.16(-11.96%)
Mar 10, 2010 1.388 1.421 1.284 1.319 6,177,124 -0.06(-4.53%)
Mar 09, 2010 1.311 1.424 1.197 1.382 11,173,624 +0.09(+7.16%)
Mar 08, 2010 1.162 1.290 1.141 1.290 8,517,495 +0.18(+16.71%)
Mar 05, 2010 1.087 1.144 1.072 1.105 4,252,635 +0.04(+4.21%)
Mar 04, 2010 0.9680 1.075 0.9680 1.060 6,187,948 +0.11(+11.25%)
Mar 03, 2010 0.8757 0.9918 0.8757 0.9531 6,239,759 +0.12(+14.29%)
Mar 02, 2010 0.6761 1.042 0.6493 0.8340 8,229,351 +0.16(+23.35%)
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.