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 (%)
Aug 31, 2010 1.124 1.128 1.110 1.119 281,796 -0.00(-0.40%)
Aug 30, 2010 1.124 1.133 1.119 1.124 89,851 +0.00(+0.00%)
Aug 27, 2010 1.124 1.133 1.119 1.124 54,066 -0.00(-0.40%)
Aug 26, 2010 1.133 1.133 1.119 1.128 124,338 +0.00(+0.40%)
Aug 25, 2010 1.115 1.128 1.115 1.124 46,265 +0.02(+1.64%)
Aug 24, 2010 1.092 1.128 1.092 1.106 403,654 -0.01(-1.21%)
Aug 23, 2010 1.137 1.174 1.115 1.119 91,981 -0.01(-1.20%)
Aug 20, 2010 1.051 1.160 1.038 1.133 323,831 +0.09(+8.22%)
Aug 19, 2010 1.160 1.178 1.047 1.047 216,070 -0.10(-8.37%)
Aug 18, 2010 1.127 1.174 1.119 1.142 188,950 +0.01(+0.84%)
Aug 17, 2010 1.101 1.146 1.101 1.133 214,441 +0.01(+0.81%)
Aug 16, 2010 1.287 1.287 1.106 1.124 712,701 -0.01(-0.80%)
Aug 13, 2010 1.133 1.155 1.115 1.133 136,726 +0.02(+2.04%)
Aug 12, 2010 1.106 1.133 1.087 1.110 92,740 +0.01(+0.82%)
Aug 11, 2010 1.110 1.119 1.042 1.101 308,958 -0.01(-0.82%)
Aug 10, 2010 1.110 1.128 1.047 1.110 210,833 -0.02(-1.61%)
Aug 09, 2010 1.146 1.155 1.128 1.128 97,401 -0.00(-0.40%)
Aug 06, 2010 1.133 1.155 1.060 1.133 128,990 +0.00(+0.00%)
Aug 05, 2010 1.187 1.187 1.128 1.133 129,661 +0.01(+0.81%)
Aug 04, 2010 1.106 1.146 1.097 1.124 279,724 +0.03(+2.48%)
Aug 03, 2010 1.078 1.097 1.042 1.097 233,920 +0.02(+2.11%)
Aug 02, 2010 1.065 1.106 1.042 1.074 281,423 +0.05(+5.33%)
Jul 30, 2010 1.020 1.038 0.9969 1.020 158,958 +0.02(+2.27%)
Jul 29, 2010 1.038 1.047 0.9833 0.9969 185,842 -0.05(-4.35%)
Jul 28, 2010 1.015 1.042 1.001 1.042 171,400 +0.00(+0.36%)
Jul 27, 2010 1.033 1.051 1.015 1.038 200,907 +0.02(+1.86%)
Jul 26, 2010 0.9652 1.024 0.9652 1.020 328,205 +0.05(+4.65%)
Jul 23, 2010 0.9969 1.010 0.9742 0.9742 157,693 -0.02(-1.83%)
Jul 22, 2010 0.9652 1.006 0.9652 0.9923 394,701 +0.03(+3.30%)
Jul 21, 2010 1.015 1.015 0.9606 0.9606 144,474 -0.02(-1.89%)
Jul 20, 2010 0.9923 0.9923 0.9516 0.9791 116,868 +0.02(+2.41%)
Jul 19, 2010 1.020 1.020 0.9561 0.9561 265,224 +0.00(+0.48%)
Jul 16, 2010 0.9516 1.006 0.9153 0.9516 313,189 -0.01(-0.94%)
Jul 15, 2010 1.020 1.078 0.9425 0.9606 1,545,820 +0.16(+19.77%)
Jul 14, 2010 0.8066 0.8288 0.7930 0.8020 78,115 -0.01(-1.12%)
Jul 13, 2010 0.7884 0.8156 0.7884 0.8111 117,307 +0.02(+2.87%)
Jul 12, 2010 0.7522 0.7884 0.7522 0.7884 100,700 +0.04(+5.46%)
Jul 09, 2010 0.7476 0.7511 0.7205 0.7476 65,074 +0.00(+0.60%)
Jul 08, 2010 0.7434 0.7477 0.7295 0.7431 60,910 +0.00(+0.61%)
Jul 07, 2010 0.7341 0.7521 0.7295 0.7386 38,046 -0.00(-0.61%)
Jul 06, 2010 0.7703 0.7703 0.7341 0.7431 79,293 -0.02(-2.96%)
Jul 02, 2010 0.7658 0.7658 0.7477 0.7658 14,528 +0.01(+1.26%)
Jul 01, 2010 0.7703 0.7839 0.7114 0.7563 156,833 -0.01(-1.77%)
Jun 30, 2010 0.7431 0.7930 0.7295 0.7699 160,024 +0.01(+1.74%)
Jun 29, 2010 0.7703 0.7884 0.7159 0.7567 89,132 -0.05(-6.18%)
Jun 25, 2010 0.8066 0.8202 0.7884 0.8066 89,805 +0.01(+1.71%)
Jun 24, 2010 0.8156 0.8202 0.7522 0.7930 157,437 -0.02(-2.78%)
Jun 23, 2010 0.7930 0.8156 0.7839 0.8156 48,236 +0.01(+1.12%)
Jun 22, 2010 0.8020 0.8111 0.7930 0.8066 46,786 +0.00(+0.56%)
Jun 21, 2010 0.7975 0.8156 0.7930 0.8020 52,312 +0.00(+0.57%)
Jun 18, 2010 0.7975 0.8156 0.7930 0.7975 48,141 -0.01(-1.12%)
Jun 17, 2010 0.8156 0.8156 0.7930 0.8066 28,193 -0.01(-1.11%)
Jun 16, 2010 0.8156 0.8156 0.7930 0.8156 16,662 +0.01(+1.12%)
Jun 15, 2010 0.7975 0.8156 0.7884 0.8066 89,789 +0.00(+0.56%)
Jun 14, 2010 0.7884 0.8156 0.7794 0.8020 85,512 +0.01(+1.72%)
Jun 11, 2010 0.8020 0.8156 0.7748 0.7884 49,434 +0.00(+0.58%)
Jun 10, 2010 0.7703 0.7930 0.7703 0.7839 56,904 +0.03(+3.59%)
Jun 09, 2010 0.7522 0.7703 0.7432 0.7567 71,481 +0.03(+3.73%)
Jun 08, 2010 0.7477 0.7839 0.7250 0.7295 97,873 -0.03(-4.17%)
Jun 07, 2010 0.7748 0.7975 0.7477 0.7612 184,662 -0.03(-4.00%)
Jun 04, 2010 0.7930 0.8292 0.7748 0.7930 51,420 -0.02(-2.78%)
Jun 03, 2010 0.8247 0.8424 0.7794 0.8156 84,747 +0.00(+0.00%)
Jun 02, 2010 0.7884 0.8202 0.7839 0.8156 133,572 +0.02(+2.86%)
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.