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

Emerson Radio Corp (NY: MSN )

0.5400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 4.150 4.180 4.070 4.090 111,200 -0.10(-2.39%)
Oct 30, 2003 4.250 4.250 4.250 4.190 49,300 -0.04(-0.95%)
Oct 29, 2003 4.100 4.230 4.040 4.230 132,600 +0.16(+3.93%)
Oct 28, 2003 3.990 4.100 3.960 4.070 125,000 +0.10(+2.52%)
Oct 27, 2003 3.850 3.990 3.850 3.970 52,600 +0.12(+3.12%)
Oct 24, 2003 3.810 3.930 3.810 3.850 85,200 +0.05(+1.32%)
Oct 23, 2003 3.840 4.020 3.800 3.800 56,300 -0.05(-1.30%)
Oct 22, 2003 3.920 3.920 3.830 3.850 87,800 -0.04(-1.03%)
Oct 21, 2003 3.890 4.030 3.860 3.890 58,400 +0.00(+0.00%)
Oct 20, 2003 3.850 3.940 3.850 3.890 100,600 -0.01(-0.26%)
Oct 17, 2003 4.000 4.000 3.900 3.900 77,700 -0.09(-2.26%)
Oct 16, 2003 3.900 4.050 3.900 3.990 64,000 +0.04(+1.01%)
Oct 15, 2003 4.080 4.080 3.920 3.950 77,900 -0.08(-1.99%)
Oct 14, 2003 3.990 4.040 3.920 4.030 80,900 +0.04(+1.00%)
Oct 13, 2003 4.100 4.100 4.000 3.990 125,800 -0.13(-3.16%)
Oct 10, 2003 4.220 4.240 4.050 4.120 91,100 -0.08(-1.90%)
Oct 09, 2003 4.110 4.210 4.090 4.200 107,200 +0.13(+3.19%)
Oct 08, 2003 4.160 4.150 4.060 4.070 60,800 -0.09(-2.16%)
Oct 07, 2003 4.160 4.180 4.060 4.160 64,800 -0.02(-0.48%)
Oct 06, 2003 3.980 4.210 3.930 4.180 91,900 +0.20(+5.03%)
Oct 03, 2003 4.000 4.000 3.900 3.980 226,500 +0.04(+1.02%)
Oct 02, 2003 3.870 4.000 3.810 3.940 99,400 +0.02(+0.51%)
Oct 01, 2003 3.880 4.040 3.750 3.920 130,500 +0.17(+4.53%)
Sep 30, 2003 3.900 3.890 3.650 3.750 147,900 -0.15(-3.85%)
Sep 29, 2003 3.920 3.980 3.750 3.900 171,200 -0.02(-0.51%)
Sep 26, 2003 3.840 4.020 3.750 3.920 260,000 +0.08(+2.08%)
Sep 25, 2003 4.120 4.120 3.750 3.840 256,300 -0.20(-4.95%)
Sep 24, 2003 4.340 4.350 4.150 4.040 183,200 -0.27(-6.26%)
Sep 23, 2003 4.320 4.350 4.280 4.310 116,700 -0.06(-1.37%)
Sep 22, 2003 4.300 4.380 4.110 4.370 176,700 +0.07(+1.63%)
Sep 19, 2003 4.240 4.320 4.200 4.300 176,500 -0.04(-0.92%)
Sep 18, 2003 4.380 4.460 4.330 4.340 240,800 -0.04(-0.91%)
Sep 17, 2003 4.550 4.550 4.550 4.380 138,400 -0.17(-3.74%)
Sep 16, 2003 4.650 4.550 4.260 4.550 348,800 -0.05(-1.09%)
Sep 15, 2003 4.790 4.790 4.510 4.600 249,600 -0.18(-3.77%)
Sep 12, 2003 4.700 4.850 4.500 4.780 191,600 +0.09(+1.92%)
Sep 11, 2003 4.550 4.720 4.520 4.690 221,100 +0.13(+2.85%)
Sep 10, 2003 4.950 4.950 4.400 4.560 696,200 -0.47(-9.34%)
Sep 09, 2003 5.500 5.570 5.020 5.030 625,600 -0.47(-8.55%)
Sep 08, 2003 5.200 5.590 5.010 5.500 908,900 +0.60(+12.24%)
Sep 05, 2003 4.250 4.990 4.200 4.900 934,600 +0.21(+4.48%)
Sep 04, 2003 4.250 4.720 4.150 4.690 979,200 +0.59(+14.39%)
Sep 03, 2003 3.990 4.260 3.860 4.100 942,000 +0.30(+7.89%)
Sep 02, 2003 3.340 3.800 3.290 3.800 966,900 +0.47(+14.11%)
Aug 29, 2003 3.350 3.390 3.300 3.330 113,400 +0.01(+0.30%)
Aug 28, 2003 3.400 3.400 3.310 3.320 94,000 -0.05(-1.48%)
Aug 27, 2003 3.450 3.450 3.320 3.370 132,800 -0.03(-0.88%)
Aug 26, 2003 3.440 3.440 3.260 3.400 186,900 -0.01(-0.29%)
Aug 25, 2003 3.430 3.480 3.360 3.410 252,500 +0.05(+1.49%)
Aug 22, 2003 3.470 3.580 3.320 3.360 563,900 -0.11(-3.17%)
Aug 21, 2003 2.960 3.480 2.960 3.470 1,358,800 +0.57(+19.66%)
Aug 20, 2003 2.800 3.050 2.750 2.900 726,900 +0.06(+2.11%)
Aug 19, 2003 2.980 3.000 2.470 2.840 705,100 -0.21(-6.89%)
Aug 18, 2003 3.400 3.430 2.980 3.050 871,000 -0.27(-8.13%)
Aug 15, 2003 3.320 3.320 3.320 3.320 23,000 +0.00(+0.00%)
Aug 14, 2003 3.500 3.540 3.300 3.320 456,800 -0.14(-4.05%)
Aug 13, 2003 3.550 3.600 3.150 3.460 1,468,200 +0.11(+3.28%)
Aug 12, 2003 6.680 6.720 3.260 3.350 2,991,600 -3.50(-51.09%)
Aug 08, 2003 6.900 6.900 6.730 6.850 88,700 -0.05(-0.72%)
Aug 07, 2003 7.000 7.040 6.890 6.900 118,500 -0.10(-1.43%)
Aug 06, 2003 7.000 7.090 6.920 7.000 92,500 +0.00(+0.00%)
Aug 05, 2003 7.000 7.180 6.910 7.000 168,200 +0.10(+1.45%)
Aug 04, 2003 6.800 6.900 6.700 6.900 282,000 +0.41(+6.32%)
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.