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: 6:30 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 (%)
May 31, 2005 0.7684 0.7833 0.7625 0.7655 74,534 -0.00(-0.39%)
May 27, 2005 0.7774 0.7774 0.7625 0.7684 362,600 -0.01(-1.15%)
May 26, 2005 0.8012 0.8012 0.7714 0.7774 222,932 -0.02(-2.97%)
May 25, 2005 0.7893 0.8042 0.7774 0.8012 111,130 +0.02(+3.07%)
May 24, 2005 0.7893 0.7893 0.7714 0.7774 114,823 -0.01(-1.14%)
May 23, 2005 0.7744 0.8012 0.7655 0.7863 355,885 +0.01(+1.54%)
May 20, 2005 0.7804 0.7804 0.7714 0.7744 59,426 -0.01(-1.89%)
May 19, 2005 0.7714 0.7893 0.7714 0.7893 58,418 +0.02(+2.71%)
May 18, 2005 0.7684 0.7953 0.7595 0.7684 147,054 +0.00(+0.39%)
May 17, 2005 0.8042 0.8042 0.7655 0.7655 19,808 -0.02(-2.65%)
May 16, 2005 0.7744 0.7863 0.7625 0.7863 141,011 +0.02(+3.13%)
May 13, 2005 0.7982 0.7982 0.7625 0.7625 115,159 -0.04(-4.48%)
May 12, 2005 0.8042 0.8042 0.7744 0.7982 172,235 +0.02(+3.08%)
May 11, 2005 0.8042 0.8072 0.7625 0.7744 240,054 -0.01(-1.14%)
May 10, 2005 0.7655 0.8191 0.7655 0.7833 115,494 +0.02(+3.14%)
May 09, 2005 0.8042 0.8042 0.7595 0.7595 332,383 -0.04(-4.49%)
May 06, 2005 0.8667 0.8667 0.7714 0.7953 322,983 -0.07(-7.93%)
May 05, 2005 0.8667 0.8935 0.8370 0.8638 158,469 -0.02(-2.03%)
May 04, 2005 0.8787 0.9055 0.8787 0.8816 70,841 -0.01(-1.33%)
May 03, 2005 0.8727 0.8935 0.8638 0.8935 133,960 +0.01(+1.69%)
May 02, 2005 0.8935 0.8935 0.8667 0.8787 33,909 +0.01(+0.68%)
Apr 29, 2005 0.8667 0.8906 0.8667 0.8727 34,581 -0.01(-1.01%)
Apr 28, 2005 0.8816 0.9114 0.8578 0.8816 165,856 -0.01(-1.33%)
Apr 27, 2005 0.8935 0.9084 0.8876 0.8935 250,127 -0.01(-0.99%)
Apr 26, 2005 0.9680 0.9799 0.8965 0.9025 226,961 -0.06(-6.19%)
Apr 25, 2005 0.9293 0.9621 0.9263 0.9621 131,274 +0.03(+2.87%)
Apr 22, 2005 0.9382 0.9382 0.9323 0.9352 26,523 -0.01(-1.26%)
Apr 21, 2005 0.9561 0.9680 0.9382 0.9472 78,227 -0.01(-0.63%)
Apr 20, 2005 0.9501 0.9646 0.9472 0.9531 143,697 -0.04(-3.90%)
Apr 19, 2005 0.9531 0.9918 0.9531 0.9918 15,779 +0.01(+1.22%)
Apr 18, 2005 0.9829 0.9939 0.9680 0.9799 79,234 -0.03(-2.95%)
Apr 15, 2005 0.9978 1.010 0.9829 1.010 32,231 +0.00(+0.30%)
Apr 14, 2005 0.9889 1.028 0.9889 1.007 19,808 -0.00(-0.30%)
Apr 13, 2005 1.016 1.019 0.9889 1.010 40,288 -0.02(-2.02%)
Apr 12, 2005 1.019 1.042 1.013 1.031 12,758 +0.01(+1.17%)
Apr 11, 2005 1.013 1.031 1.007 1.019 23,166 -0.01(-0.63%)
Apr 08, 2005 1.007 1.039 0.9918 1.025 44,653 +0.01(+1.22%)
Apr 07, 2005 1.013 1.019 0.9829 1.013 86,956 +0.03(+3.03%)
Apr 06, 2005 0.9829 0.9948 0.9382 0.9829 63,455 -0.03(-2.94%)
Apr 05, 2005 1.057 1.057 0.9978 1.013 56,068 -0.02(-2.02%)
Apr 04, 2005 1.016 1.042 1.007 1.034 69,162 +0.01(+0.58%)
Apr 01, 2005 1.013 1.045 0.9829 1.028 78,227 -0.02(-1.99%)
Mar 31, 2005 1.028 1.081 1.019 1.048 38,610 +0.01(+0.57%)
Mar 30, 2005 1.016 1.081 1.013 1.042 96,693 -0.01(-0.85%)
Mar 29, 2005 1.054 1.054 1.019 1.051 52,039 -0.00(-0.28%)
Mar 28, 2005 1.039 1.054 1.019 1.054 121,874 -0.01(-1.39%)
Mar 24, 2005 1.042 1.072 1.013 1.069 179,957 +0.01(+1.41%)
Mar 23, 2005 1.013 1.087 1.013 1.054 224,275 +0.04(+4.42%)
Mar 22, 2005 0.8965 1.037 0.8965 1.010 101,393 +0.09(+9.36%)
Mar 21, 2005 1.028 1.042 0.8995 0.9233 170,556 -0.10(-10.15%)
Mar 18, 2005 1.031 1.069 1.028 1.028 18,801 +0.00(+0.00%)
Mar 17, 2005 1.069 1.069 1.028 1.028 42,974 -0.03(-2.54%)
Mar 16, 2005 1.042 1.072 1.028 1.054 40,960 -0.02(-1.67%)
Mar 15, 2005 1.063 1.072 1.031 1.072 32,902 +0.01(+0.84%)
Mar 14, 2005 1.034 1.063 1.028 1.063 47,003 +0.03(+2.59%)
Mar 11, 2005 1.069 1.069 1.031 1.037 73,863 -0.03(-3.06%)
Mar 10, 2005 1.060 1.072 1.042 1.069 124,559 -0.01(-1.37%)
Mar 09, 2005 1.072 1.084 1.060 1.084 47,339 +0.01(+1.11%)
Mar 08, 2005 1.084 1.084 1.072 1.072 112,137 -0.01(-1.37%)
Mar 07, 2005 1.087 1.087 1.081 1.087 20,815 +0.00(+0.00%)
Mar 04, 2005 1.093 1.102 1.081 1.087 75,541 -0.01(-0.54%)
Mar 03, 2005 1.096 1.102 1.084 1.093 79,906 +0.00(+0.27%)
Mar 02, 2005 1.117 1.117 1.084 1.090 85,278 -0.00(-0.27%)
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.