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, 2012 2.030 2.050 2.000 2.030 13,152 -0.01(-0.47%)
Apr 27, 2012 2.020 2.050 2.020 2.040 3,975 +0.03(+1.47%)
Apr 26, 2012 2.020 2.050 1.990 2.010 8,694 -0.02(-0.99%)
Apr 25, 2012 2.050 2.053 2.010 2.030 16,950 -0.02(-0.98%)
Apr 24, 2012 2.000 2.050 1.980 2.050 14,397 +0.04(+1.99%)
Apr 23, 2012 2.010 2.020 2.000 2.010 13,890 +0.02(+1.01%)
Apr 20, 2012 2.010 2.030 1.990 1.990 22,627 -0.03(-1.48%)
Apr 19, 2012 2.010 2.020 2.000 2.020 8,405 +0.01(+0.49%)
Apr 18, 2012 2.000 2.020 2.000 2.010 2,680 +0.01(+0.50%)
Apr 17, 2012 2.010 2.030 2.000 2.000 10,000 -0.02(-0.99%)
Apr 16, 2012 2.020 2.050 1.990 2.020 18,302 -0.02(-0.98%)
Apr 13, 2012 2.050 2.050 2.030 2.040 7,350 +0.00(+0.00%)
Apr 12, 2012 2.010 2.050 2.010 2.040 15,434 +0.03(+1.49%)
Apr 11, 2012 2.050 2.050 2.000 2.010 12,533 -0.02(-0.99%)
Apr 10, 2012 2.000 2.030 1.990 2.030 38,185 +0.03(+1.50%)
Apr 09, 2012 1.955 2.020 1.955 2.000 10,808 -0.01(-0.50%)
Apr 05, 2012 2.010 2.030 2.001 2.010 2,547 -0.02(-0.99%)
Apr 04, 2012 2.020 2.030 2.000 2.030 6,000 +0.03(+1.50%)
Apr 03, 2012 1.980 2.030 1.980 2.000 8,469 -0.02(-0.99%)
Apr 02, 2012 2.030 2.050 2.010 2.020 17,210 +0.01(+0.50%)
Mar 30, 2012 2.000 2.020 2.000 2.010 7,693 -0.01(-0.50%)
Mar 29, 2012 2.000 2.020 2.000 2.020 7,412 +0.02(+1.00%)
Mar 28, 2012 2.040 2.040 1.980 2.000 6,305 -0.04(-1.96%)
Mar 27, 2012 2.020 2.050 1.980 2.040 7,842 +0.03(+1.49%)
Mar 26, 2012 2.010 2.050 2.000 2.010 12,140 -0.02(-0.98%)
Mar 23, 2012 2.050 2.050 2.000 2.030 30,392 -0.02(-0.98%)
Mar 22, 2012 2.030 2.050 2.020 2.050 11,856 +0.05(+2.50%)
Mar 21, 2012 2.010 2.030 2.000 2.000 14,510 -0.02(-0.99%)
Mar 20, 2012 2.010 2.020 2.000 2.020 19,335 +0.00(+0.00%)
Mar 19, 2012 2.010 2.050 1.980 2.020 43,293 -0.02(-0.98%)
Mar 16, 2012 2.030 2.040 1.990 2.040 15,008 +0.01(+0.49%)
Mar 15, 2012 2.010 2.030 1.990 2.030 22,411 +0.01(+0.50%)
Mar 14, 2012 2.020 2.020 2.000 2.020 17,655 +0.02(+1.00%)
Mar 13, 2012 1.980 2.020 1.980 2.000 19,435 +0.04(+2.04%)
Mar 12, 2012 1.990 2.050 1.940 1.960 23,445 +0.02(+1.03%)
Mar 09, 2012 1.870 1.940 1.870 1.940 19,301 +0.04(+2.11%)
Mar 08, 2012 2.000 2.000 1.890 1.900 51,270 -0.12(-5.94%)
Mar 07, 2012 2.000 2.020 2.000 2.020 13,400 +0.01(+0.50%)
Mar 06, 2012 2.030 2.060 2.000 2.010 8,801 -0.05(-2.43%)
Mar 05, 2012 2.020 2.070 2.020 2.060 10,935 +0.06(+3.00%)
Mar 02, 2012 2.040 2.040 2.000 2.000 8,050 -0.05(-2.44%)
Mar 01, 2012 2.060 2.060 2.020 2.050 6,120 +0.02(+0.99%)
Feb 29, 2012 2.070 2.070 2.030 2.030 13,384 -0.02(-0.98%)
Feb 28, 2012 2.020 2.050 2.010 2.050 21,169 +0.03(+1.49%)
Feb 27, 2012 2.040 2.040 2.010 2.020 4,150 +0.00(+0.00%)
Feb 24, 2012 2.030 2.050 2.010 2.020 17,926 +0.02(+0.96%)
Feb 23, 2012 2.070 2.070 2.000 2.001 20,394 -0.08(-3.81%)
Feb 22, 2012 2.070 2.090 2.010 2.080 29,234 +0.06(+2.97%)
Feb 21, 2012 1.940 2.050 1.940 2.020 36,011 +0.08(+4.13%)
Feb 17, 2012 1.920 1.970 1.920 1.940 38,380 -0.02(-1.03%)
Feb 16, 2012 1.990 2.000 1.950 1.960 20,270 -0.04(-2.00%)
Feb 15, 2012 1.850 2.020 1.830 2.000 39,431 +0.12(+6.39%)
Feb 14, 2012 1.820 1.880 1.810 1.880 26,852 +0.06(+3.29%)
Feb 13, 2012 1.820 1.820 1.800 1.820 7,266 +0.02(+1.11%)
Feb 10, 2012 1.800 1.810 1.770 1.800 91,800 +0.00(+0.00%)
Feb 09, 2012 1.800 1.820 1.750 1.800 16,863 +0.00(+0.00%)
Feb 08, 2012 1.800 1.810 1.790 1.800 16,528 -0.00(-0.01%)
Feb 07, 2012 1.780 1.810 1.780 1.800 22,450 +0.03(+1.70%)
Feb 06, 2012 1.750 1.790 1.750 1.770 18,910 +0.00(+0.00%)
Feb 03, 2012 1.790 1.790 1.760 1.770 12,175 -0.02(-1.12%)
Feb 02, 2012 1.810 1.820 1.790 1.790 11,075 +0.02(+1.08%)
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.