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

Emerson Radio Corp (NY: MSN )

0.5000 -0.0150 (-2.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
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%)
Mar 01, 2010 0.6821 0.6836 0.6523 0.6761 57,750 -0.01(-0.87%)
Feb 26, 2010 0.6642 0.6910 0.6642 0.6821 39,969 +0.00(+0.44%)
Feb 25, 2010 0.6731 0.6791 0.6702 0.6791 41,084 +0.01(+1.33%)
Feb 24, 2010 0.6493 0.6851 0.6493 0.6702 163,505 +0.02(+3.21%)
Feb 23, 2010 0.6195 0.6523 0.6136 0.6493 126,312 +0.02(+2.83%)
Feb 22, 2010 0.6970 0.7119 0.6165 0.6314 449,708 -0.05(-7.83%)
Feb 19, 2010 0.6731 0.6970 0.6702 0.6851 105,627 +0.00(+0.00%)
Feb 18, 2010 0.7178 0.7178 0.6702 0.6851 384,396 -0.01(-2.13%)
Feb 17, 2010 0.7148 0.7208 0.6910 0.6999 142,619 +0.00(+0.00%)
Feb 16, 2010 0.7595 0.7595 0.6999 0.6999 209,730 -0.01(-2.09%)
Feb 12, 2010 0.7595 0.7149 0.7149 0.7149 412,625 +0.01(+2.13%)
Feb 11, 2010 0.7029 0.7029 0.6702 0.6999 36,595 -0.02(-2.49%)
Feb 10, 2010 0.7119 0.7446 0.7119 0.7178 22,843 +0.00(+0.42%)
Feb 09, 2010 0.7536 0.7536 0.7062 0.7148 110,250 -0.02(-3.23%)
Feb 08, 2010 0.7178 0.7416 0.7029 0.7387 34,272 +0.02(+3.33%)
Feb 05, 2010 0.7416 0.7416 0.6940 0.7148 165,114 -0.01(-1.64%)
Feb 04, 2010 0.7744 0.7744 0.7208 0.7268 242,133 -0.04(-5.43%)
Feb 03, 2010 0.7357 0.7684 0.7297 0.7684 30,720 +0.03(+4.03%)
Feb 02, 2010 0.7268 0.7565 0.7268 0.7387 121,501 +0.01(+1.64%)
Feb 01, 2010 0.7119 0.7297 0.7059 0.7268 57,008 +0.03(+3.83%)
Jan 29, 2010 0.7327 0.7357 0.7000 0.7000 63,052 -0.02(-2.89%)
Jan 28, 2010 0.7238 0.7297 0.7119 0.7208 89,092 +0.01(+0.83%)
Jan 27, 2010 0.6940 0.7297 0.6851 0.7148 105,506 +0.01(+2.13%)
Jan 26, 2010 0.6851 0.7297 0.6786 0.6999 122,545 +0.01(+2.17%)
Jan 25, 2010 0.6463 0.6851 0.6463 0.6851 85,697 +0.03(+4.07%)
Jan 22, 2010 0.6731 0.6851 0.6404 0.6582 349,066 -0.03(-4.74%)
Jan 21, 2010 0.7446 0.7446 0.6553 0.6910 223,059 -0.04(-6.10%)
Jan 20, 2010 0.7416 0.7446 0.7268 0.7359 18,264 -0.01(-1.17%)
Jan 19, 2010 0.7208 0.7446 0.7148 0.7446 95,098 +0.01(+1.22%)
Jan 15, 2010 0.7357 0.7357 0.7357 0.7357 76,548 -0.01(-1.99%)
Jan 14, 2010 0.7506 0.7744 0.7357 0.7506 58,190 +0.01(+0.80%)
Jan 13, 2010 0.7476 0.7595 0.7387 0.7446 70,787 -0.00(-0.39%)
Jan 12, 2010 0.7446 0.7595 0.7327 0.7476 81,591 +0.01(+2.03%)
Jan 11, 2010 0.7357 0.7446 0.7059 0.7327 135,985 +0.02(+2.50%)
Jan 08, 2010 0.6612 0.7148 0.6612 0.7148 100,185 +0.04(+6.19%)
Jan 07, 2010 0.6940 0.7327 0.6612 0.6731 249,888 -0.03(-4.64%)
Jan 06, 2010 0.7238 0.7299 0.6940 0.7059 97,465 -0.02(-2.47%)
Jan 05, 2010 0.7536 0.7536 0.6612 0.7237 114,890 -0.02(-3.19%)
Jan 04, 2010 0.7327 0.7684 0.7268 0.7476 69,582 +0.04(+5.54%)
Dec 31, 2009 0.7625 0.7083 0.7083 0.7083 78,899 -0.04(-5.63%)
Dec 30, 2009 0.7804 0.7893 0.7506 0.7506 62,269 -0.00(-0.39%)
Dec 29, 2009 0.7953 0.7982 0.7297 0.7535 263,822 -0.03(-4.00%)
Dec 28, 2009 0.8191 0.8191 0.7655 0.7850 157,130 +0.02(+2.54%)
Dec 24, 2009 0.7506 0.7676 0.7506 0.7655 58,274 -0.00(-0.39%)
Dec 23, 2009 0.7833 0.7833 0.7536 0.7684 65,459 -0.00(-0.39%)
Dec 22, 2009 0.7387 0.7744 0.7387 0.7714 175,649 +0.04(+5.28%)
Dec 21, 2009 0.6851 0.7506 0.6612 0.7327 358,877 +0.07(+10.31%)
Dec 18, 2009 0.6404 0.6642 0.6344 0.6642 97,123 +0.02(+3.73%)
Dec 17, 2009 0.6285 0.6404 0.6136 0.6403 113,420 +0.01(+1.89%)
Dec 16, 2009 0.6046 0.6404 0.6046 0.6285 177,533 +0.02(+2.93%)
Dec 15, 2009 0.6106 0.6255 0.5778 0.6106 72,429 +0.00(+0.00%)
Dec 14, 2009 0.5957 0.6106 0.5629 0.6106 54,725 +0.01(+0.99%)
Dec 11, 2009 0.6195 0.6195 0.5600 0.6046 78,227 -0.01(-1.93%)
Dec 10, 2009 0.6017 0.6165 0.5957 0.6165 158,177 +0.01(+2.48%)
Dec 09, 2009 0.5927 0.6017 0.5897 0.6017 101,729 +0.01(+1.51%)
Dec 08, 2009 0.6017 0.6017 0.5868 0.5927 33,792 -0.01(-1.44%)
Dec 07, 2009 0.5808 0.6014 0.5808 0.6014 98,355 +0.01(+1.46%)
Dec 04, 2009 0.5957 0.5987 0.5778 0.5927 84,438 -0.00(-0.77%)
Dec 03, 2009 0.6106 0.6106 0.5480 0.5973 41,846 -0.00(-0.72%)
Dec 02, 2009 0.5957 0.6076 0.5957 0.6017 64,798 +0.01(+2.54%)
Dec 01, 2009 0.5808 0.5927 0.5659 0.5868 33,775 -0.01(-1.50%)
Nov 30, 2009 0.6046 0.6046 0.5868 0.5957 26,859 +0.01(+1.01%)
Nov 27, 2009 0.5838 0.5957 0.5361 0.5897 7,386 -0.00(-0.50%)
Nov 25, 2009 0.5748 0.5927 0.5570 0.5927 43,632 +0.01(+1.53%)
Nov 24, 2009 0.5659 0.5927 0.5540 0.5838 22,259 +0.00(+0.53%)
Nov 23, 2009 0.5748 0.5897 0.5570 0.5807 57,791 -0.00(-0.53%)
Nov 20, 2009 0.5510 0.6017 0.5391 0.5838 113,685 +0.02(+3.15%)
Nov 19, 2009 0.6106 0.6106 0.5481 0.5659 58,855 -0.04(-5.94%)
Nov 18, 2009 0.5510 0.6106 0.5361 0.6017 181,609 +0.05(+8.60%)
Nov 17, 2009 0.5331 0.5540 0.5331 0.5540 130,620 +0.00(+0.00%)
Nov 16, 2009 0.5510 0.5540 0.5272 0.5540 52,590 +0.01(+1.64%)
Nov 13, 2009 0.5376 0.5600 0.5212 0.5451 128,488 +0.01(+1.38%)
Nov 12, 2009 0.5838 0.5838 0.5153 0.5376 240,417 -0.05(-7.90%)
Nov 11, 2009 0.5421 0.6672 0.4855 0.5838 1,620,955 +0.16(+37.07%)
Nov 10, 2009 0.4229 0.4289 0.4081 0.4259 167,890 +0.00(+0.70%)
Nov 09, 2009 0.4140 0.4438 0.4140 0.4229 70,169 +0.01(+1.44%)
Nov 06, 2009 0.4140 0.4170 0.4110 0.4170 24,509 +0.00(+0.71%)
Nov 05, 2009 0.4051 0.4140 0.4051 0.4140 7,050 +0.01(+2.21%)
Nov 04, 2009 0.4021 0.4110 0.4021 0.4051 42,367 -0.01(-2.86%)
Nov 03, 2009 0.4200 0.4200 0.3991 0.4170 63,455 -0.00(-0.01%)
Nov 02, 2009 0.4021 0.4289 0.3932 0.4170 145,194 +0.02(+4.49%)
Oct 30, 2009 0.3961 0.4051 0.3932 0.3991 103,509 +0.00(+0.76%)
Oct 29, 2009 0.3991 0.3991 0.3902 0.3961 95,182 +0.00(+0.75%)
Oct 28, 2009 0.3991 0.4051 0.3932 0.3932 101,343 -0.01(-2.22%)
Oct 27, 2009 0.4140 0.4259 0.4021 0.4021 28,900 -0.00(-0.74%)
Oct 26, 2009 0.3991 0.4200 0.3961 0.4051 80,920 +0.01(+1.49%)
Oct 23, 2009 0.4110 0.4113 0.3932 0.3991 34,245 -0.01(-3.60%)
Oct 22, 2009 0.4170 0.4200 0.4140 0.4140 52,170 -0.01(-1.43%)
Oct 21, 2009 0.4259 0.4349 0.3932 0.4200 89,609 -0.00(-0.70%)
Oct 20, 2009 0.4229 0.4256 0.4229 0.4229 10,743 +0.00(+0.00%)
Oct 19, 2009 0.4199 0.4378 0.4199 0.4229 148,716 +0.00(+0.71%)
Oct 16, 2009 0.4081 0.4229 0.3991 0.4200 111,798 +0.01(+2.17%)
Oct 15, 2009 0.4170 0.4170 0.4110 0.4111 40,030 -0.00(-0.78%)
Oct 14, 2009 0.4021 0.4229 0.4021 0.4143 29,595 +0.01(+2.29%)
Oct 13, 2009 0.4051 0.4051 0.4021 0.4050 6,714 -0.00(-0.01%)
Oct 12, 2009 0.3991 0.4200 0.3932 0.4051 61,239 +0.01(+3.03%)
Oct 09, 2009 0.4081 0.4081 0.3932 0.3932 61,742 -0.01(-3.65%)
Oct 08, 2009 0.4081 0.4140 0.4081 0.4081 27,198 +0.00(+0.01%)
Oct 07, 2009 0.4081 0.4081 0.4021 0.4080 16,233 -0.00(-0.01%)
Oct 06, 2009 0.4021 0.4229 0.4021 0.4081 103,727 +0.01(+2.24%)
Oct 05, 2009 0.3872 0.4259 0.3872 0.3991 223,771 +0.03(+7.20%)
Oct 02, 2009 0.3753 0.3758 0.3693 0.3723 29,545 -0.00(-0.79%)
Oct 01, 2009 0.3812 0.3812 0.3753 0.3753 32,231 -0.01(-1.56%)
Sep 30, 2009 0.3842 0.3842 0.3812 0.3812 35,084 -0.00(-0.78%)
Sep 29, 2009 0.3842 0.3842 0.3723 0.3842 30,888 -0.00(-0.77%)
Sep 28, 2009 0.3872 0.3902 0.3812 0.3872 20,144 +0.00(+0.78%)
Sep 25, 2009 0.3902 0.4170 0.3842 0.3842 14,349 -0.01(-1.49%)
Sep 24, 2009 0.3902 0.3932 0.3842 0.3900 4,196 -0.00(-0.04%)
Sep 23, 2009 0.3932 0.3932 0.3873 0.3902 5,875 -0.00(-0.86%)
Sep 22, 2009 0.3961 0.3961 0.3842 0.3935 15,779 -0.01(-1.40%)
Sep 21, 2009 0.3723 0.3991 0.3723 0.3991 105,698 +0.02(+5.51%)
Sep 18, 2009 0.3783 0.3842 0.3783 0.3783 34,185 +0.00(+0.00%)
Sep 17, 2009 0.3753 0.3902 0.3723 0.3783 74,198 -0.01(-3.05%)
Sep 16, 2009 0.3812 0.3902 0.3723 0.3902 83,978 +0.01(+2.34%)
Sep 15, 2009 0.3812 0.3842 0.3783 0.3812 21,839 +0.00(+0.00%)
Sep 14, 2009 0.3842 0.3842 0.3783 0.3812 81,585 +0.00(+0.72%)
Sep 11, 2009 0.3932 0.3932 0.3785 0.3785 11,079 -0.01(-3.73%)
Sep 10, 2009 0.3842 0.3932 0.3842 0.3932 22,054 +0.00(+0.76%)
Sep 09, 2009 0.3961 0.3961 0.3812 0.3902 31,888 -0.01(-1.50%)
Sep 08, 2009 0.3812 0.3961 0.3753 0.3961 17,122 +0.01(+3.91%)
Sep 04, 2009 0.4021 0.4021 0.3783 0.3812 54,030 -0.01(-2.07%)
Sep 03, 2009 0.3812 0.3932 0.3812 0.3893 24,509 +0.01(+2.91%)
Sep 02, 2009 0.3902 0.3932 0.3753 0.3783 53,862 -0.02(-4.51%)
Sep 01, 2009 0.3634 0.3991 0.3634 0.3961 170,892 +0.01(+3.11%)
Aug 31, 2009 0.3932 0.3932 0.3812 0.3842 233,088 -0.02(-5.76%)
Aug 28, 2009 0.4051 0.4110 0.3961 0.4077 75,706 +0.00(+0.64%)
Aug 27, 2009 0.4200 0.4200 0.3961 0.4051 47,171 -0.02(-4.23%)
Aug 26, 2009 0.3902 0.4229 0.3872 0.4229 193,266 +0.03(+6.77%)
Aug 25, 2009 0.3812 0.4170 0.3812 0.3961 215,905 -0.02(-5.68%)
Aug 24, 2009 0.4378 0.4468 0.3932 0.4200 198,053 +0.01(+3.68%)
Aug 21, 2009 0.4289 0.4885 0.3574 0.4051 1,022,865 +0.01(+2.25%)
Aug 20, 2009 0.2978 0.4885 0.2978 0.3962 2,346,965 +0.18(+87.34%)
Aug 19, 2009 0.2055 0.2174 0.2055 0.2115 15,444 -0.02(-7.80%)
Aug 18, 2009 0.2264 0.2323 0.2264 0.2294 10,407 +0.01(+4.07%)
Aug 17, 2009 0.2115 0.2204 0.2055 0.2204 23,837 -0.01(-3.90%)
Aug 14, 2009 0.2234 0.2293 0.2234 0.2293 1,678 +0.00(+0.00%)
Aug 13, 2009 0.2324 0.2324 0.2204 0.2293 8,437 -0.01(-3.75%)
Aug 12, 2009 0.2204 0.2442 0.2085 0.2383 71,432 -0.01(-2.44%)
Aug 11, 2009 0.2413 0.2502 0.2234 0.2442 70,579 +0.01(+5.81%)
Aug 10, 2009 0.2323 0.2472 0.2204 0.2308 117,173 -0.01(-3.12%)
Aug 07, 2009 0.2323 0.2484 0.2264 0.2383 63,690 +0.00(+0.00%)
Aug 06, 2009 0.2442 0.2502 0.2323 0.2383 101,816 +0.01(+3.90%)
Aug 05, 2009 0.2145 0.2293 0.2085 0.2293 43,367 +0.01(+2.67%)
Aug 04, 2009 0.2145 0.2234 0.2145 0.2234 10,407 +0.01(+5.63%)
Aug 03, 2009 0.2145 0.2145 0.1847 0.2115 18,465 -0.01(-4.04%)
Jul 31, 2009 0.2204 0.2383 0.2204 0.2204 24,509 -0.02(-7.51%)
Jul 30, 2009 0.2204 0.2502 0.1996 0.2383 115,552 +0.01(+5.26%)
Jul 29, 2009 0.2264 0.2264 0.2264 0.2264 335 +0.00(+0.00%)
Jul 28, 2009 0.2264 0.2323 0.2234 0.2264 25,180 +0.00(+0.00%)
Jul 27, 2009 0.2204 0.2264 0.2148 0.2264 11,818 +0.01(+5.56%)
Jul 24, 2009 0.2145 0.2204 0.2145 0.2145 2,142 -0.00(-2.23%)
Jul 23, 2009 0.2234 0.2234 0.2085 0.2193 60,057 -0.00(-1.81%)
Jul 22, 2009 0.2234 0.2234 0.2234 0.2234 14,101 +0.01(+2.74%)
Jul 21, 2009 0.2052 0.2353 0.2010 0.2174 92,124 +0.02(+8.96%)
Jul 20, 2009 0.1996 0.1996 0.1996 0.1996 36,861 +0.00(+0.81%)
Jul 17, 2009 0.1995 0.1996 0.1876 0.1979 30,156 -0.00(-2.26%)
Jul 16, 2009 0.1996 0.2025 0.1966 0.2025 31,764 +0.00(+1.74%)
Jul 15, 2009 0.1668 0.1996 0.1668 0.1991 249,210 +0.04(+23.78%)
Jul 14, 2009 0.1668 0.1668 0.1549 0.1608 22,457 -0.01(-3.57%)
Jul 13, 2009 0.1668 0.2591 0.1668 0.1668 64,126 +0.00(+0.00%)
Jul 10, 2009 0.1549 0.1668 0.1549 0.1668 2,014 +0.01(+9.80%)
Jul 09, 2009 0.1638 0.1668 0.1519 0.1519 109,693 -0.01(-7.27%)
Jul 08, 2009 0.1698 0.1757 0.1638 0.1638 50,901 -0.01(-5.17%)
Jul 07, 2009 0.1846 0.1847 0.1638 0.1728 80,242 -0.01(-3.33%)
Jul 06, 2009 0.1728 0.1787 0.1653 0.1787 6,211 +0.00(+0.00%)
Jul 02, 2009 0.1847 0.1847 0.1787 0.1787 3,357 -0.01(-3.23%)
Jul 01, 2009 0.1757 0.1847 0.1757 0.1847 8,393 +0.01(+6.90%)
Jun 30, 2009 0.1787 0.1847 0.1728 0.1728 33,198 -0.01(-3.33%)
Jun 29, 2009 0.1846 0.1846 0.1728 0.1787 10,407 -0.01(-3.23%)
Jun 26, 2009 0.1787 0.1847 0.1787 0.1847 5,361 +0.00(+0.00%)
Jun 25, 2009 0.1787 0.1906 0.1728 0.1847 5,036 +0.01(+3.33%)
Jun 24, 2009 0.1787 0.1847 0.1787 0.1787 39,063 +0.00(+0.00%)
Jun 23, 2009 0.1817 0.1876 0.1787 0.1787 42,303 -0.01(-4.76%)
Jun 19, 2009 0.1876 0.1876 0.1876 0.1876 1,342 +0.01(+3.28%)
Jun 18, 2009 0.1817 0.1817 0.1787 0.1817 18,532 +0.00(+1.08%)
Jun 17, 2009 0.1847 0.1847 0.1728 0.1798 25,882 -0.00(-1.07%)
Jun 15, 2009 0.1817 0.1817 0.1817 0.1817 0 -0.01(-3.17%)
Jun 12, 2009 0.1876 0.1876 0.1787 0.1876 11,583 -0.01(-4.55%)
Jun 11, 2009 0.1876 0.1966 0.1876 0.1966 6,798 +0.01(+4.76%)
Jun 10, 2009 0.1876 0.1876 0.1876 0.1876 4,196 +0.00(+0.00%)
Jun 09, 2009 0.2174 0.2174 0.1787 0.1876 16,787 -0.01(-7.37%)
Jun 08, 2009 0.2174 0.2174 0.2026 0.2026 4,028 -0.02(-9.32%)
Jun 05, 2009 0.2204 0.2234 0.2204 0.2234 2,014 +0.01(+4.17%)
Jun 04, 2009 0.2085 0.2145 0.2085 0.2145 7,218 +0.00(+0.00%)
Jun 03, 2009 0.2085 0.2145 0.2085 0.2145 4,868 +0.00(+1.41%)
Jun 02, 2009 0.2085 0.2115 0.2085 0.2115 6,714 +0.01(+2.90%)
Jun 01, 2009 0.1906 0.2115 0.1906 0.2055 18,365 +0.02(+11.29%)
May 29, 2009 0.1936 0.2055 0.1822 0.1847 50,696 -0.01(-4.62%)
May 28, 2009 0.1966 0.1966 0.1876 0.1936 4,700 -0.00(-1.51%)
May 27, 2009 0.1995 0.1996 0.1966 0.1966 20,312 +0.00(+0.00%)
May 26, 2009 0.1996 0.2085 0.1966 0.1966 9,065 +0.00(+1.54%)
May 22, 2009 0.1966 0.2115 0.1936 0.1936 18,744 -0.00(-1.51%)
May 21, 2009 0.1787 0.2055 0.1787 0.1966 58,083 +0.01(+8.18%)
May 20, 2009 0.1817 0.1876 0.1817 0.1817 8,729 -0.01(-3.16%)
May 19, 2009 0.1787 0.1876 0.1579 0.1876 25,180 +0.00(+1.61%)
May 18, 2009 0.1936 0.1996 0.1847 0.1847 33,909 -0.00(-1.59%)
May 15, 2009 0.1876 0.1876 0.1876 0.1876 79,234 +0.01(+5.00%)
May 14, 2009 0.1832 0.1936 0.1638 0.1787 16,182 -0.01(-4.76%)
May 13, 2009 0.1876 0.1876 0.1817 0.1876 40,288 -0.00(-1.56%)
May 12, 2009 0.2055 0.2055 0.1876 0.1906 56,068 +0.00(+1.59%)
May 11, 2009 0.1935 0.1935 0.1728 0.1876 47,752 +0.00(+1.61%)
May 08, 2009 0.1847 0.1847 0.1668 0.1847 122,851 +0.00(+0.00%)
May 07, 2009 0.1787 0.1847 0.1787 0.1847 3,693 -0.00(-1.52%)
May 06, 2009 0.1847 0.1875 0.1817 0.1875 3,793 +0.00(+1.55%)
May 05, 2009 0.1876 0.1876 0.1728 0.1847 3,021 -0.01(-4.62%)
May 04, 2009 0.1936 0.1936 0.1936 0.1936 3,021 -0.00(-1.51%)
May 01, 2009 0.1847 0.1966 0.1847 0.1966 8,393 +0.01(+3.13%)
Apr 30, 2009 0.1847 0.1906 0.1847 0.1906 2,014 +0.00(+0.00%)
Apr 29, 2009 0.1698 0.1906 0.1698 0.1906 50,451 +0.01(+8.47%)
Apr 28, 2009 0.1698 0.1757 0.1638 0.1757 16,787 +0.01(+3.51%)
Apr 27, 2009 0.1579 0.1698 0.1579 0.1698 2,350 +0.01(+7.55%)
Apr 24, 2009 0.1549 0.1608 0.1519 0.1579 33,909 -0.00(-1.85%)
Apr 22, 2009 0.1579 0.1608 0.1608 0.1608 15,779 -0.00(-1.82%)
Apr 17, 2009 0.1579 0.1638 0.1519 0.1638 3,357 +0.00(+0.00%)
Apr 16, 2009 0.1728 0.1728 0.1519 0.1638 38,506 +0.01(+7.63%)
Apr 15, 2009 0.1787 0.1787 0.1522 0.1522 26,019 -0.01(-7.09%)
Apr 14, 2009 0.1579 0.1638 0.1519 0.1638 15,779 +0.01(+7.84%)
Apr 13, 2009 0.1579 0.1668 0.1519 0.1519 9,736 -0.01(-3.77%)
Apr 09, 2009 0.1519 0.1608 0.1430 0.1579 32,499 +0.01(+6.00%)
Apr 08, 2009 0.1519 0.1579 0.1489 0.1489 7,050 -0.01(-5.66%)
Apr 07, 2009 0.1579 0.1728 0.1489 0.1579 4,700 -0.01(-8.62%)
Apr 06, 2009 0.1430 0.1894 0.1430 0.1728 26,620 +0.03(+20.81%)
Apr 03, 2009 0.1549 0.1549 0.1430 0.1430 17,958 -0.01(-3.98%)
Apr 02, 2009 0.1430 0.1489 0.1430 0.1489 9,065 +0.01(+4.17%)
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.