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

Emerson Radio Corp (NY: MSN )

0.5650 -0.0061 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 6.250 6.500 6.160 6.400 52,500 +0.15(+2.40%)
Apr 29, 2003 6.350 6.470 6.230 6.250 105,000 -0.15(-2.34%)
Apr 28, 2003 6.300 6.570 6.270 6.400 75,100 +0.09(+1.43%)
Apr 25, 2003 6.550 6.550 6.270 6.310 78,700 -0.24(-3.66%)
Apr 24, 2003 6.570 6.680 6.480 6.550 145,600 +0.18(+2.83%)
Apr 23, 2003 6.340 6.500 6.260 6.370 110,100 +0.13(+2.08%)
Apr 22, 2003 6.100 6.240 5.990 6.240 109,100 +0.14(+2.30%)
Apr 21, 2003 6.100 6.390 6.100 6.100 155,800 +0.06(+0.99%)
Apr 17, 2003 6.430 6.480 5.950 6.040 357,200 -0.44(-6.79%)
Apr 16, 2003 6.880 6.950 6.350 6.480 294,400 -0.38(-5.54%)
Apr 15, 2003 6.540 6.890 6.500 6.860 68,800 +0.22(+3.31%)
Apr 14, 2003 6.500 6.700 6.500 6.640 104,100 -0.04(-0.60%)
Apr 11, 2003 6.760 6.890 6.520 6.680 99,600 -0.08(-1.18%)
Apr 10, 2003 6.850 6.900 6.650 6.760 212,900 -0.19(-2.73%)
Apr 09, 2003 7.340 7.340 6.800 6.950 162,100 -0.34(-4.66%)
Apr 08, 2003 7.300 7.300 7.000 7.290 122,300 +0.00(+0.00%)
Apr 07, 2003 7.490 7.700 7.250 7.290 322,000 -0.11(-1.49%)
Apr 04, 2003 7.400 7.480 7.300 7.400 168,900 +0.04(+0.54%)
Apr 03, 2003 7.090 7.490 7.000 7.360 534,500 +0.41(+5.90%)
Apr 02, 2003 7.040 7.080 6.910 6.950 170,800 +0.02(+0.29%)
Apr 01, 2003 6.920 7.040 6.780 6.930 134,300 +0.05(+0.73%)
Mar 31, 2003 6.780 7.000 6.620 6.880 143,000 +0.07(+1.03%)
Mar 28, 2003 6.820 7.000 6.800 6.810 54,200 -0.06(-0.87%)
Mar 27, 2003 6.750 7.090 6.750 6.870 101,000 +0.07(+1.03%)
Mar 26, 2003 6.900 6.900 6.750 6.800 139,000 -0.08(-1.16%)
Mar 25, 2003 6.800 6.950 6.770 6.880 58,800 +0.08(+1.18%)
Mar 24, 2003 6.800 6.910 6.700 6.800 69,000 -0.13(-1.88%)
Mar 21, 2003 7.000 7.040 6.900 6.930 76,200 -0.05(-0.72%)
Mar 20, 2003 6.980 7.150 6.750 6.980 137,500 +0.05(+0.72%)
Mar 19, 2003 6.620 6.950 6.610 6.930 78,600 +0.19(+2.82%)
Mar 18, 2003 6.770 6.840 6.610 6.740 87,600 -0.01(-0.15%)
Mar 17, 2003 6.850 6.890 6.510 6.750 419,100 -0.48(-6.64%)
Mar 14, 2003 7.070 7.250 6.900 7.230 134,500 +0.15(+2.12%)
Mar 13, 2003 7.000 7.140 6.900 7.080 96,600 +0.13(+1.87%)
Mar 12, 2003 7.000 7.040 6.600 6.950 181,900 -0.09(-1.28%)
Mar 11, 2003 7.100 7.180 7.000 7.040 95,100 -0.06(-0.85%)
Mar 10, 2003 7.150 7.190 7.000 7.100 50,500 -0.05(-0.70%)
Mar 07, 2003 7.150 7.300 7.000 7.150 120,900 +0.00(+0.00%)
Mar 06, 2003 7.270 7.500 7.100 7.150 245,400 -0.07(-0.97%)
Mar 05, 2003 6.770 7.470 6.520 7.220 541,300 +0.40(+5.87%)
Mar 04, 2003 6.700 6.990 6.700 6.820 233,700 +0.16(+2.40%)
Mar 03, 2003 6.580 6.740 6.400 6.660 320,600 +0.08(+1.22%)
Feb 28, 2003 6.750 7.100 6.440 6.580 1,022,100 +0.39(+6.30%)
Feb 27, 2003 6.310 6.310 6.130 6.190 267,700 -0.12(-1.90%)
Feb 26, 2003 6.660 6.690 6.220 6.310 327,300 -0.34(-5.11%)
Feb 25, 2003 6.510 6.750 6.400 6.650 178,000 +0.04(+0.61%)
Feb 24, 2003 6.750 6.900 6.500 6.610 199,700 -0.38(-5.44%)
Feb 21, 2003 7.140 7.140 6.670 6.990 165,600 -0.11(-1.55%)
Feb 20, 2003 7.200 7.260 7.000 7.100 171,800 +0.10(+1.43%)
Feb 19, 2003 6.600 7.200 6.600 7.000 308,700 +0.44(+6.71%)
Feb 18, 2003 6.400 6.750 6.400 6.560 123,600 +0.17(+2.66%)
Feb 14, 2003 6.500 6.670 6.250 6.390 98,900 -0.21(-3.18%)
Feb 13, 2003 6.760 6.760 6.050 6.600 527,700 -0.26(-3.79%)
Feb 12, 2003 7.100 7.200 6.750 6.860 225,500 -0.24(-3.38%)
Feb 11, 2003 6.920 7.260 6.920 7.100 175,600 +0.20(+2.90%)
Feb 10, 2003 6.600 7.170 6.300 6.900 316,300 +0.20(+2.99%)
Feb 07, 2003 7.140 7.250 6.660 6.700 207,500 -0.40(-5.63%)
Feb 06, 2003 7.120 7.220 7.000 7.100 173,500 -0.12(-1.66%)
Feb 05, 2003 7.860 7.920 6.800 7.220 501,700 -0.64(-8.14%)
Feb 04, 2003 7.550 7.940 7.460 7.860 477,900 +0.37(+4.94%)
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.