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

Emerson Radio Corp (NY: MSN )

0.4500 -0.0500 (-10.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2012 0.9198 0.9289 0.9153 0.9289 7,430 +0.02(+1.99%)
May 30, 2012 0.9289 0.9289 0.9017 0.9108 18,096 -0.03(-2.90%)
May 29, 2012 0.9425 0.9516 0.9380 0.9380 23,251 -0.01(-1.43%)
May 25, 2012 0.9334 0.9516 0.9108 0.9516 39,028 +0.04(+3.96%)
May 24, 2012 0.9289 0.9425 0.9153 0.9153 44,504 -0.04(-3.81%)
May 23, 2012 0.9334 0.9516 0.9289 0.9516 100,204 +0.02(+1.94%)
May 22, 2012 0.8927 0.9334 0.8927 0.9334 94,863 +0.04(+4.05%)
May 21, 2012 0.8791 0.8972 0.8791 0.8971 24,421 -0.00(-0.01%)
May 18, 2012 0.8972 0.9062 0.8927 0.8972 31,735 -0.00(-0.50%)
May 17, 2012 0.9062 0.9062 0.8972 0.9017 18,096 -0.00(-0.04%)
May 16, 2012 0.9017 0.9108 0.8927 0.9021 10,385 -0.01(-0.96%)
May 15, 2012 0.8927 0.9108 0.8927 0.9108 4,634 +0.00(+0.50%)
May 14, 2012 0.9062 0.9108 0.8972 0.9062 79,673 +0.00(+0.00%)
May 11, 2012 0.9017 0.9108 0.9017 0.9062 45,241 +0.00(+0.00%)
May 10, 2012 0.9108 0.9108 0.9017 0.9062 47,554 -0.01(-1.48%)
May 09, 2012 0.9108 0.9198 0.9062 0.9198 9,379 +0.01(+1.22%)
May 08, 2012 0.9153 0.9198 0.9088 0.9088 21,281 -0.01(-0.71%)
May 07, 2012 0.9153 0.9153 0.9018 0.9153 20,457 +0.01(+0.99%)
May 04, 2012 0.9062 0.9242 0.9017 0.9063 21,658 -0.01(-0.99%)
May 03, 2012 0.9062 0.9198 0.9062 0.9153 22,046 +0.01(+0.75%)
May 02, 2012 0.9062 0.9108 0.9017 0.9085 52,380 -0.00(-0.25%)
May 01, 2012 0.9244 0.9244 0.9017 0.9108 52,082 -0.01(-0.99%)
Apr 30, 2012 0.9198 0.9289 0.9062 0.9198 29,025 -0.00(-0.47%)
Apr 27, 2012 0.9153 0.9289 0.9153 0.9242 8,772 +0.01(+1.47%)
Apr 26, 2012 0.9153 0.9289 0.9017 0.9108 19,186 -0.01(-0.99%)
Apr 25, 2012 0.9289 0.9300 0.9108 0.9198 37,406 -0.01(-0.98%)
Apr 24, 2012 0.9062 0.9289 0.8972 0.9289 31,772 +0.02(+1.99%)
Apr 23, 2012 0.9108 0.9153 0.9062 0.9108 30,653 +0.01(+1.00%)
Apr 20, 2012 0.9108 0.9198 0.9017 0.9017 49,935 -0.01(-1.48%)
Apr 19, 2012 0.9108 0.9153 0.9062 0.9153 18,548 +0.00(+0.49%)
Apr 18, 2012 0.9062 0.9153 0.9062 0.9108 5,914 +0.00(+0.50%)
Apr 17, 2012 0.9108 0.9198 0.9062 0.9062 22,068 -0.01(-0.99%)
Apr 16, 2012 0.9153 0.9289 0.9017 0.9153 40,390 -0.01(-0.98%)
Apr 13, 2012 0.9289 0.9289 0.9198 0.9244 16,220 +0.00(+0.00%)
Apr 12, 2012 0.9108 0.9289 0.9108 0.9244 34,061 +0.01(+1.49%)
Apr 11, 2012 0.9289 0.9289 0.9062 0.9108 27,659 -0.01(-0.99%)
Apr 10, 2012 0.9062 0.9198 0.9017 0.9198 84,270 +0.01(+1.50%)
Apr 09, 2012 0.8859 0.9153 0.8859 0.9062 23,852 -0.00(-0.50%)
Apr 05, 2012 0.9108 0.9198 0.9069 0.9108 5,620 -0.01(-0.99%)
Apr 04, 2012 0.9153 0.9198 0.9062 0.9198 13,241 +0.01(+1.50%)
Apr 03, 2012 0.8972 0.9198 0.8972 0.9062 18,690 -0.01(-0.99%)
Apr 02, 2012 0.9198 0.9289 0.9108 0.9153 37,980 +0.00(+0.50%)
Mar 30, 2012 0.9062 0.9153 0.9062 0.9108 16,977 -0.00(-0.50%)
Mar 29, 2012 0.9062 0.9153 0.9062 0.9153 16,357 +0.01(+1.00%)
Mar 28, 2012 0.9244 0.9244 0.8972 0.9062 13,914 -0.02(-1.96%)
Mar 27, 2012 0.9153 0.9289 0.8972 0.9244 17,306 +0.01(+1.49%)
Mar 26, 2012 0.9108 0.9289 0.9062 0.9108 26,791 -0.01(-0.98%)
Mar 23, 2012 0.9289 0.9289 0.9062 0.9198 67,072 -0.01(-0.98%)
Mar 22, 2012 0.9198 0.9289 0.9153 0.9289 26,164 +0.02(+2.50%)
Mar 21, 2012 0.9108 0.9198 0.9062 0.9062 32,022 -0.01(-0.99%)
Mar 20, 2012 0.9108 0.9153 0.9062 0.9153 42,670 +0.00(+0.00%)
Mar 19, 2012 0.9108 0.9289 0.8972 0.9153 95,543 -0.01(-0.98%)
Mar 16, 2012 0.9198 0.9244 0.9017 0.9244 33,121 +0.00(+0.49%)
Mar 15, 2012 0.9108 0.9198 0.9017 0.9198 49,458 +0.00(+0.50%)
Mar 14, 2012 0.9153 0.9153 0.9062 0.9153 38,962 +0.01(+1.00%)
Mar 13, 2012 0.8972 0.9153 0.8972 0.9062 42,891 +0.02(+2.04%)
Mar 12, 2012 0.9017 0.9289 0.8791 0.8881 51,740 +0.01(+1.03%)
Mar 09, 2012 0.8473 0.8791 0.8473 0.8791 42,595 +0.02(+2.11%)
Mar 08, 2012 0.9062 0.9062 0.8564 0.8609 113,147 -0.05(-5.94%)
Mar 07, 2012 0.9062 0.9153 0.9062 0.9153 29,572 +0.00(+0.50%)
Mar 06, 2012 0.9198 0.9334 0.9062 0.9108 19,422 -0.02(-2.43%)
Mar 05, 2012 0.9153 0.9380 0.9153 0.9334 24,132 +0.03(+3.00%)
Mar 02, 2012 0.9244 0.9244 0.9062 0.9062 17,765 -0.02(-2.44%)
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.