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 (%)
Jun 30, 2004 0.9442 0.9591 0.9144 0.9323 273,964 -0.03(-3.10%)
Jun 29, 2004 0.9382 0.9680 0.9084 0.9621 220,917 +0.01(+0.94%)
Jun 28, 2004 0.9084 0.9829 0.8935 0.9531 405,911 +0.02(+2.24%)
Jun 25, 2004 0.9233 0.9680 0.8995 0.9323 2,304,863 -0.00(-0.32%)
Jun 24, 2004 0.9769 0.9889 0.9293 0.9352 483,803 -0.01(-1.26%)
Jun 23, 2004 0.9829 0.9889 0.9442 0.9472 371,665 -0.03(-2.75%)
Jun 22, 2004 0.9978 0.9978 0.9740 0.9740 189,022 -0.03(-2.68%)
Jun 21, 2004 1.010 1.028 0.9978 1.001 196,744 -0.01(-0.89%)
Jun 18, 2004 0.9978 1.013 0.9978 1.010 109,787 +0.01(+1.19%)
Jun 17, 2004 1.007 1.039 0.9948 0.9978 86,956 -0.02(-2.05%)
Jun 16, 2004 1.001 1.042 0.9978 1.019 124,559 +0.03(+3.32%)
Jun 15, 2004 1.037 1.037 0.9829 0.9859 124,895 -0.02(-2.07%)
Jun 14, 2004 1.037 1.066 1.007 1.007 204,466 -0.06(-5.59%)
Jun 10, 2004 1.066 1.066 0.9978 1.066 179,957 +0.01(+1.42%)
Jun 09, 2004 1.045 1.066 1.025 1.051 77,220 -0.01(-1.12%)
Jun 08, 2004 1.051 1.066 1.042 1.063 75,541 +0.02(+2.00%)
Jun 07, 2004 1.025 1.054 0.9829 1.042 157,126 +0.04(+3.55%)
Jun 04, 2004 1.022 1.022 0.9769 1.007 140,339 +0.01(+1.20%)
Jun 03, 2004 0.9591 0.9948 0.9293 0.9948 205,473 +0.02(+2.14%)
Jun 02, 2004 0.9948 0.9978 0.9680 0.9740 303,174 +0.01(+0.62%)
Jun 01, 2004 0.9918 1.025 0.9621 0.9680 291,087 -0.03(-2.98%)
May 28, 2004 1.001 1.025 0.9889 0.9978 163,170 -0.00(-0.30%)
May 27, 2004 1.031 1.031 0.9829 1.001 265,235 -0.04(-4.00%)
May 26, 2004 0.9978 1.042 0.9829 1.042 317,946 +0.03(+3.24%)
May 25, 2004 1.004 1.042 0.9963 1.010 137,989 -0.00(-0.29%)
May 24, 2004 1.054 1.069 0.9993 1.013 164,848 -0.03(-2.58%)
May 21, 2004 1.010 1.042 0.9933 1.039 171,228 +0.03(+2.95%)
May 20, 2004 1.007 1.042 1.004 1.010 162,834 -0.01(-0.59%)
May 19, 2004 1.072 1.072 1.013 1.016 238,376 -0.04(-3.40%)
May 18, 2004 1.063 1.066 1.042 1.051 127,245 -0.01(-1.12%)
May 17, 2004 1.057 1.063 1.042 1.063 194,058 -0.01(-1.11%)
May 14, 2004 1.042 1.087 1.042 1.075 165,856 +0.02(+1.69%)
May 13, 2004 1.048 1.066 1.022 1.057 72,184 +0.01(+1.14%)
May 12, 2004 1.048 1.057 1.039 1.045 301,159 -0.00(-0.28%)
May 11, 2004 1.025 1.048 0.9978 1.048 267,249 +0.04(+3.53%)
May 10, 2004 1.007 1.022 1.007 1.013 319,289 +0.00(+0.00%)
May 07, 2004 0.9918 1.028 0.9918 1.013 280,679 +0.02(+2.10%)
May 06, 2004 1.031 1.034 0.9918 0.9918 334,062 -0.04(-4.31%)
May 05, 2004 1.072 1.108 1.037 1.037 155,112 -0.04(-3.33%)
May 04, 2004 1.048 1.102 1.039 1.072 239,719 -0.00(-0.28%)
May 03, 2004 1.191 1.191 1.048 1.075 317,611 -0.14(-11.30%)
Apr 30, 2004 1.135 1.212 1.042 1.212 570,760 +0.08(+7.11%)
Apr 29, 2004 1.153 1.153 1.120 1.132 588,554 -0.01(-0.52%)
Apr 28, 2004 1.171 1.177 1.138 1.138 363,271 -0.06(-4.98%)
Apr 27, 2004 1.188 1.221 1.185 1.197 582,175 +0.01(+0.75%)
Apr 26, 2004 1.162 1.188 1.147 1.188 243,412 +0.01(+0.76%)
Apr 23, 2004 1.129 1.191 1.120 1.179 707,406 +0.05(+4.49%)
Apr 22, 2004 1.126 1.138 1.111 1.129 358,907 +0.00(+0.26%)
Apr 21, 2004 1.117 1.129 1.117 1.126 172,906 +0.01(+0.80%)
Apr 20, 2004 1.129 1.132 1.117 1.117 158,134 -0.01(-0.53%)
Apr 19, 2004 1.117 1.123 1.117 1.123 107,437 -0.01(-0.79%)
Apr 16, 2004 1.132 1.162 1.132 1.132 80,577 -0.02(-1.81%)
Apr 15, 2004 1.147 1.153 1.123 1.153 200,437 +0.02(+1.57%)
Apr 14, 2004 1.126 1.147 1.120 1.135 182,307 +0.01(+1.06%)
Apr 13, 2004 1.147 1.153 1.123 1.123 192,379 -0.03(-2.33%)
Apr 12, 2004 1.162 1.177 1.117 1.150 200,101 +0.00(+0.26%)
Apr 08, 2004 1.171 1.174 1.123 1.147 101,058 -0.02(-2.03%)
Apr 07, 2004 1.120 1.171 1.093 1.171 233,675 +0.05(+4.24%)
Apr 06, 2004 1.159 1.159 1.117 1.123 172,906 -0.04(-3.08%)
Apr 05, 2004 1.111 1.165 1.111 1.159 220,581 +0.02(+1.57%)
Apr 02, 2004 1.185 1.191 1.132 1.141 276,986 -0.02(-2.05%)
Apr 01, 2004 1.138 1.188 1.126 1.165 491,525 +0.03(+2.36%)
Mar 31, 2004 1.147 1.147 1.117 1.138 239,383 +0.00(+0.26%)
Mar 30, 2004 1.081 1.144 1.078 1.135 724,529 +0.05(+4.96%)
Mar 29, 2004 1.037 1.081 1.016 1.081 300,488 +0.05(+5.22%)
Mar 26, 2004 1.028 1.034 1.007 1.028 124,224 +0.00(+0.29%)
Mar 25, 2004 1.025 1.028 0.9978 1.025 130,603 +0.03(+2.69%)
Mar 24, 2004 1.028 1.028 0.9978 0.9978 100,722 -0.02(-2.33%)
Mar 23, 2004 1.037 1.063 0.9978 1.022 210,845 -0.01(-0.58%)
Mar 22, 2004 1.037 1.054 1.010 1.028 183,314 +0.01(+1.47%)
Mar 19, 2004 1.031 1.034 1.010 1.013 166,527 -0.00(-0.29%)
Mar 18, 2004 1.054 1.054 1.004 1.016 87,292 -0.02(-2.01%)
Mar 17, 2004 1.010 1.087 1.010 1.037 250,798 +0.03(+3.26%)
Mar 16, 2004 0.9829 1.016 0.9829 1.004 147,054 +0.02(+2.12%)
Mar 15, 2004 1.007 1.013 0.9829 0.9829 276,986 -0.02(-1.79%)
Mar 12, 2004 1.007 1.034 0.9978 1.001 1,373,181 -0.01(-0.89%)
Mar 11, 2004 1.034 1.039 1.007 1.010 323,318 -0.02(-2.30%)
Mar 10, 2004 1.075 1.075 1.034 1.034 188,686 -0.04(-3.61%)
Mar 09, 2004 1.057 1.081 1.042 1.072 269,935 +0.01(+1.41%)
Mar 08, 2004 1.037 1.078 1.028 1.057 263,556 +0.02(+2.01%)
Mar 05, 2004 1.042 1.084 1.025 1.037 170,892 -0.01(-0.86%)
Mar 04, 2004 1.057 1.057 1.042 1.045 88,635 -0.01(-1.13%)
Mar 03, 2004 1.042 1.072 1.022 1.057 440,828 +0.03(+2.60%)
Mar 02, 2004 1.072 1.102 1.028 1.031 492,532 -0.05(-4.94%)
Mar 01, 2004 1.096 1.102 1.022 1.084 516,705 +0.01(+1.11%)
Feb 27, 2004 1.048 1.099 1.042 1.072 344,134 +0.03(+2.86%)
Feb 26, 2004 1.022 1.048 1.013 1.042 926,309 +0.02(+1.74%)
Feb 25, 2004 1.013 1.028 1.004 1.025 141,347 +0.02(+2.08%)
Feb 24, 2004 1.016 1.028 0.9978 1.004 198,087 -0.01(-1.46%)
Feb 23, 2004 1.007 1.022 1.007 1.019 369,651 +0.01(+1.18%)
Feb 20, 2004 0.9948 1.034 0.9918 1.007 154,776 +0.01(+1.20%)
Feb 19, 2004 1.028 1.039 0.9948 0.9948 336,412 -0.02(-2.05%)
Feb 18, 2004 1.022 1.028 1.004 1.016 242,069 -0.00(-0.29%)
Feb 17, 2004 1.013 1.037 1.001 1.019 215,545 +0.02(+2.09%)
Feb 13, 2004 1.004 1.013 0.9918 0.9978 338,762 +0.01(+0.90%)
Feb 12, 2004 1.010 1.013 0.9799 0.9889 384,759 +0.00(+0.30%)
Feb 11, 2004 1.013 1.013 0.9829 0.9859 356,892 +0.00(+0.30%)
Feb 10, 2004 0.9769 0.9978 0.9769 0.9829 356,892 +0.01(+0.92%)
Feb 09, 2004 0.9829 1.010 0.9740 0.9740 336,412 -0.01(-0.61%)
Feb 06, 2004 1.013 1.025 0.9769 0.9799 268,257 -0.00(-0.30%)
Feb 05, 2004 0.9978 1.004 0.9799 0.9829 264,228 +0.00(+0.30%)
Feb 04, 2004 1.042 1.057 0.9769 0.9799 909,858 -0.10(-8.86%)
Feb 03, 2004 1.120 1.141 1.075 1.075 272,957 -0.04(-3.99%)
Feb 02, 2004 1.177 1.177 1.120 1.120 150,076 -0.01(-1.31%)
Jan 30, 2004 1.135 1.168 1.132 1.135 142,690 -0.01(-1.04%)
Jan 29, 2004 1.162 1.194 1.132 1.147 191,708 -0.01(-1.28%)
Jan 28, 2004 1.197 1.206 1.162 1.162 172,570 -0.04(-2.98%)
Jan 27, 2004 1.194 1.206 1.191 1.197 113,144 +0.00(+0.25%)
Jan 26, 2004 1.179 1.200 1.147 1.194 300,488 +0.01(+1.01%)
Jan 23, 2004 1.174 1.182 1.147 1.182 191,708 +0.04(+3.39%)
Jan 22, 2004 1.177 1.191 1.141 1.144 144,368 -0.00(-0.26%)
Jan 21, 2004 1.162 1.206 1.132 1.147 324,325 -0.02(-2.03%)
Jan 20, 2004 1.144 1.171 1.138 1.171 256,170 +0.05(+4.24%)
Jan 16, 2004 1.141 1.141 1.123 1.123 300,824 -0.02(-1.57%)
Jan 15, 2004 1.165 1.165 1.132 1.141 116,837 -0.02(-2.05%)
Jan 14, 2004 1.162 1.179 1.123 1.165 207,823 +0.04(+3.71%)
Jan 13, 2004 1.147 1.147 1.117 1.123 266,242 -0.01(-0.79%)
Jan 12, 2004 1.132 1.144 1.108 1.132 227,296 +0.03(+2.70%)
Jan 09, 2004 1.162 1.162 1.123 1.102 352,863 -0.06(-5.13%)
Jan 08, 2004 1.150 1.188 1.135 1.162 325,668 +0.02(+2.09%)
Jan 07, 2004 1.102 1.144 1.096 1.138 217,560 +0.03(+2.96%)
Jan 06, 2004 1.117 1.123 1.072 1.105 265,235 +0.01(+0.82%)
Jan 05, 2004 1.087 1.141 1.087 1.096 279,000 +0.02(+2.22%)
Jan 02, 2004 1.120 1.144 1.013 1.072 468,358 -0.05(-4.26%)
Dec 31, 2003 1.147 1.156 1.117 1.120 396,510 -0.00(-0.27%)
Dec 30, 2003 1.072 1.102 1.072 1.123 425,719 +0.05(+4.72%)
Dec 29, 2003 1.025 1.072 1.004 1.072 568,745 +0.07(+7.46%)
Dec 26, 2003 0.9769 1.037 0.9769 0.9978 118,852 +0.01(+1.52%)
Dec 24, 2003 0.9769 1.028 0.9769 0.9829 145,375 -0.02(-2.37%)
Dec 23, 2003 1.013 1.028 0.9769 1.007 401,882 +0.03(+2.74%)
Dec 22, 2003 0.9591 0.9978 0.9561 0.9799 436,127 -0.01(-0.90%)
Dec 19, 2003 0.9591 0.9889 0.9561 0.9889 207,488 +0.02(+1.84%)
Dec 18, 2003 0.9829 0.9829 0.9531 0.9710 395,838 -0.01(-1.21%)
Dec 17, 2003 0.9859 1.010 0.9799 0.9829 694,648 -0.01(-0.90%)
Dec 16, 2003 0.9859 1.022 0.9829 0.9918 265,235 +0.00(+0.30%)
Dec 15, 2003 1.028 1.028 0.9799 0.9889 298,138 -0.03(-3.21%)
Dec 12, 2003 1.001 1.025 0.9918 1.022 171,228 +0.03(+2.69%)
Dec 11, 2003 0.9948 1.007 0.9710 0.9948 384,087 +0.00(+0.00%)
Dec 10, 2003 0.9680 1.001 0.9591 0.9948 348,499 -0.00(-0.30%)
Dec 09, 2003 0.9859 1.013 0.9859 0.9978 95,686 -0.01(-1.18%)
Dec 08, 2003 1.010 1.010 0.9710 1.010 212,188 +0.02(+1.80%)
Dec 05, 2003 1.028 1.034 0.9948 0.9918 151,419 -0.03(-3.20%)
Dec 04, 2003 1.016 1.054 1.013 1.025 440,828 +0.00(+0.29%)
Dec 03, 2003 1.034 1.057 1.022 1.022 181,635 -0.01(-1.44%)
Dec 02, 2003 1.048 1.057 1.016 1.037 442,171 -0.01(-0.86%)
Dec 01, 2003 1.054 1.078 1.039 1.045 382,409 +0.00(+0.00%)
Nov 28, 2003 1.060 1.063 1.042 1.045 25,180 -0.01(-1.40%)
Nov 26, 2003 1.084 1.084 1.039 1.060 190,029 +0.00(+0.28%)
Nov 25, 2003 1.025 1.025 1.025 1.057 464,330 +0.03(+3.20%)
Nov 24, 2003 1.016 1.025 0.9889 1.025 344,470 +0.03(+2.99%)
Nov 21, 2003 0.9591 1.010 0.9591 0.9948 239,047 +0.04(+3.73%)
Nov 20, 2003 1.001 1.001 0.9561 0.9591 155,783 -0.02(-2.42%)
Nov 19, 2003 0.9680 0.9710 0.9531 0.9829 321,304 +0.01(+1.54%)
Nov 18, 2003 0.9918 1.013 0.9680 0.9680 337,084 -0.02(-2.40%)
Nov 17, 2003 0.9710 0.9978 0.9382 0.9918 583,853 -0.01(-1.19%)
Nov 14, 2003 1.221 1.221 0.9829 1.004 2,145,050 -0.21(-17.20%)
Nov 13, 2003 1.162 1.224 1.162 1.212 206,145 -0.02(-1.45%)
Nov 12, 2003 1.188 1.230 1.182 1.230 219,574 +0.04(+3.51%)
Nov 11, 2003 1.197 1.197 1.168 1.188 147,726 -0.01(-1.24%)
Nov 10, 2003 1.194 1.215 1.188 1.203 131,946 +0.01(+0.75%)
Nov 07, 2003 1.218 1.239 1.188 1.194 550,615 -0.02(-1.96%)
Nov 06, 2003 1.263 1.263 1.185 1.218 254,156 -0.04(-2.85%)
Nov 05, 2003 1.233 1.266 1.230 1.254 401,210 -0.01(-0.71%)
Nov 04, 2003 1.233 1.263 1.221 1.263 284,396 +0.02(+1.44%)
Nov 03, 2003 1.245 1.245 1.212 1.245 169,797 +0.03(+2.20%)
Oct 31, 2003 1.236 1.245 1.212 1.218 373,344 -0.03(-2.39%)
Oct 30, 2003 1.266 1.266 1.266 1.248 165,520 -0.01(-0.95%)
Oct 29, 2003 1.221 1.260 1.203 1.260 445,192 +0.05(+3.93%)
Oct 28, 2003 1.188 1.221 1.179 1.212 419,676 +0.03(+2.52%)
Oct 27, 2003 1.147 1.188 1.147 1.182 176,599 +0.04(+3.12%)
Oct 24, 2003 1.135 1.171 1.135 1.147 286,051 +0.01(+1.32%)
Oct 23, 2003 1.144 1.197 1.132 1.132 189,022 -0.01(-1.30%)
Oct 22, 2003 1.168 1.168 1.141 1.147 294,780 -0.01(-1.03%)
Oct 21, 2003 1.159 1.200 1.150 1.159 196,072 +0.00(+0.00%)
Oct 20, 2003 1.147 1.174 1.147 1.159 337,755 -0.00(-0.26%)
Oct 17, 2003 1.191 1.191 1.162 1.162 260,870 -0.03(-2.26%)
Oct 16, 2003 1.162 1.206 1.162 1.188 214,874 +0.01(+1.01%)
Oct 15, 2003 1.215 1.215 1.168 1.177 261,542 -0.02(-1.99%)
Oct 14, 2003 1.188 1.203 1.168 1.200 271,614 +0.01(+1.00%)
Oct 13, 2003 1.221 1.221 1.191 1.188 422,362 -0.04(-3.16%)
Oct 10, 2003 1.257 1.263 1.206 1.227 305,860 -0.02(-1.90%)
Oct 09, 2003 1.224 1.254 1.218 1.251 359,914 +0.04(+3.19%)
Oct 08, 2003 1.239 1.236 1.209 1.212 204,130 -0.03(-2.16%)
Oct 07, 2003 1.239 1.245 1.209 1.239 217,560 -0.01(-0.48%)
Oct 06, 2003 1.185 1.254 1.171 1.245 308,546 +0.06(+5.03%)
Oct 03, 2003 1.191 1.191 1.162 1.185 760,453 +0.01(+1.02%)
Oct 02, 2003 1.153 1.191 1.135 1.174 333,726 +0.01(+0.51%)
Oct 01, 2003 1.156 1.203 1.117 1.168 438,142 +0.05(+4.53%)
Sep 30, 2003 1.162 1.159 1.087 1.117 496,561 -0.04(-3.85%)
Sep 29, 2003 1.168 1.185 1.117 1.162 574,788 -0.01(-0.51%)
Sep 26, 2003 1.144 1.197 1.117 1.168 872,927 +0.02(+2.08%)
Sep 25, 2003 1.227 1.227 1.117 1.144 860,504 -0.06(-4.95%)
Sep 24, 2003 1.293 1.296 1.236 1.203 615,077 -0.08(-6.26%)
Sep 23, 2003 1.287 1.296 1.275 1.284 391,809 -0.02(-1.37%)
Sep 22, 2003 1.281 1.305 1.224 1.302 593,254 +0.02(+1.63%)
Sep 19, 2003 1.263 1.287 1.251 1.281 592,583 -0.01(-0.92%)
Sep 18, 2003 1.305 1.328 1.290 1.293 808,464 -0.01(-0.91%)
Sep 17, 2003 1.355 1.355 1.355 1.305 464,665 -0.05(-3.74%)
Sep 16, 2003 1.385 1.355 1.269 1.355 1,171,065 -0.01(-1.09%)
Sep 15, 2003 1.427 1.427 1.343 1.370 838,009 -0.05(-3.77%)
Sep 12, 2003 1.400 1.445 1.340 1.424 643,280 +0.03(+1.92%)
Sep 11, 2003 1.355 1.406 1.346 1.397 742,323 +0.04(+2.85%)
Sep 10, 2003 1.474 1.474 1.311 1.358 2,337,430 -0.14(-9.34%)
Sep 09, 2003 1.638 1.659 1.495 1.498 2,100,396 -0.14(-8.55%)
Sep 08, 2003 1.549 1.665 1.492 1.638 3,051,551 +0.18(+12.24%)
Sep 05, 2003 1.266 1.486 1.251 1.459 3,137,837 +0.06(+4.48%)
Sep 04, 2003 1.266 1.406 1.236 1.397 3,287,577 +0.18(+14.39%)
Sep 03, 2003 1.188 1.269 1.150 1.221 3,162,681 +0.09(+7.90%)
Sep 02, 2003 0.9948 1.132 0.9799 1.132 3,246,281 +0.14(+14.11%)
Aug 29, 2003 0.9978 1.010 0.9829 0.9918 380,730 +0.00(+0.30%)
Aug 28, 2003 1.013 1.013 0.9859 0.9889 315,596 -0.01(-1.48%)
Aug 27, 2003 1.028 1.028 0.9889 1.004 445,864 -0.01(-0.88%)
Aug 26, 2003 1.025 1.025 0.9710 1.013 627,500 -0.00(-0.29%)
Aug 25, 2003 1.022 1.037 1.001 1.016 847,746 +0.01(+1.49%)
Aug 22, 2003 1.034 1.066 0.9889 1.001 1,893,244 -0.03(-3.17%)
Aug 21, 2003 0.8816 1.037 0.8816 1.034 4,562,051 +0.17(+19.65%)
Aug 20, 2003 0.8340 0.9084 0.8191 0.8638 2,440,502 +0.02(+2.11%)
Aug 19, 2003 0.8876 0.8935 0.7357 0.8459 2,367,311 -0.06(-6.89%)
Aug 18, 2003 1.013 1.022 0.8876 0.9084 2,924,305 -0.08(-8.13%)
Aug 15, 2003 0.9889 0.9889 0.9889 0.9889 77,220 +0.00(+0.00%)
Aug 14, 2003 1.042 1.054 0.9829 0.9889 1,533,665 -0.04(-4.05%)
Aug 13, 2003 1.057 1.072 0.9382 1.031 4,929,352 +0.03(+3.28%)
Aug 12, 2003 1.990 2.002 0.9710 0.9978 10,044,033 -1.04(-51.09%)
Aug 08, 2003 2.055 2.055 2.005 2.040 297,802 -0.01(-0.72%)
Aug 07, 2003 2.085 2.097 2.052 2.055 397,853 -0.03(-1.43%)
Aug 06, 2003 2.085 2.112 2.061 2.085 310,560 +0.00(+0.00%)
Aug 05, 2003 2.085 2.139 2.058 2.085 564,716 +0.03(+1.45%)
Aug 04, 2003 2.025 2.055 1.996 2.055 946,790 +0.12(+6.32%)
Aug 01, 2003 1.891 1.936 1.888 1.933 226,625 +0.06(+3.18%)
Jul 31, 2003 1.876 1.921 1.847 1.873 288,737 +0.00(+0.00%)
Jul 30, 2003 1.865 1.936 1.847 1.873 163,170 +0.00(+0.16%)
Jul 29, 2003 1.870 1.909 1.870 1.870 523,420 +0.00(+0.00%)
Jul 28, 2003 1.912 1.939 1.865 1.870 712,442 +0.00(+0.16%)
Jul 25, 2003 1.951 1.951 1.847 1.868 533,828 -0.01(-0.63%)
Jul 24, 2003 1.879 1.921 1.876 1.879 470,373 +0.01(+0.64%)
Jul 23, 2003 1.921 1.948 1.847 1.868 1,211,689 -0.04(-1.88%)
Jul 22, 2003 1.951 2.019 1.903 1.903 908,179 -0.05(-2.44%)
Jul 21, 2003 2.007 2.085 1.936 1.951 1,720,673 -0.06(-2.82%)
Jul 18, 2003 2.186 2.186 1.966 2.007 1,142,862 -0.16(-7.29%)
Jul 17, 2003 2.216 2.237 2.162 2.165 415,983 -0.08(-3.58%)
Jul 16, 2003 2.305 2.308 2.207 2.246 363,271 -0.06(-2.71%)
Jul 15, 2003 2.279 2.308 2.222 2.308 387,781 +0.07(+3.33%)
Jul 14, 2003 2.231 2.323 2.159 2.234 998,494 +0.07(+3.45%)
Jul 11, 2003 2.145 2.195 2.127 2.159 396,510 -0.01(-0.68%)
Jul 10, 2003 2.267 2.267 2.159 2.174 319,961 -0.09(-3.95%)
Jul 09, 2003 2.070 2.279 2.043 2.264 1,043,483 +0.19(+9.35%)
Jul 08, 2003 2.055 2.070 2.025 2.070 461,644 +0.04(+2.21%)
Jul 07, 2003 2.007 2.028 1.981 2.025 874,270 +0.02(+1.04%)
Jul 03, 2003 1.996 2.010 1.966 2.005 59,090 -0.01(-0.74%)
Jul 02, 2003 2.010 2.079 1.972 2.019 589,225 +0.03(+1.50%)
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.