Emerson Radio Corp (NY: MSN )

0.5301 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.560 1.590 1.560 1.590 34,386 +0.01(+0.63%)
Dec 29, 2011 1.550 1.660 1.550 1.580 40,313 +0.03(+1.94%)
Dec 28, 2011 1.570 1.570 1.550 1.550 18,539 -0.02(-1.27%)
Dec 27, 2011 1.580 1.590 1.570 1.570 6,300 -0.01(-0.63%)
Dec 23, 2011 1.540 1.606 1.540 1.580 27,562 -0.03(-1.68%)
Dec 21, 2011 1.560 1.610 1.550 1.607 79,525 +0.05(+3.01%)
Dec 20, 2011 1.570 1.600 1.550 1.560 14,850 -0.03(-1.89%)
Dec 19, 2011 1.580 1.600 1.560 1.590 42,633 -0.01(-0.63%)
Dec 16, 2011 1.570 1.600 1.570 1.600 6,325 +0.03(+1.91%)
Dec 15, 2011 1.600 1.600 1.570 1.570 5,497 -0.01(-0.63%)
Dec 14, 2011 1.590 1.590 1.570 1.580 4,900 -0.02(-1.25%)
Dec 13, 2011 1.600 1.600 1.570 1.600 5,168 +0.00(+0.00%)
Dec 12, 2011 1.570 1.620 1.570 1.600 21,830 +0.01(+0.63%)
Dec 09, 2011 1.590 1.590 1.580 1.590 2,317 +0.00(+0.00%)
Dec 08, 2011 1.580 1.620 1.570 1.590 14,758 +0.02(+1.27%)
Dec 07, 2011 1.580 1.595 1.570 1.570 17,644 -0.04(-2.48%)
Dec 06, 2011 1.620 1.620 1.600 1.610 1,615 -0.01(-0.62%)
Dec 05, 2011 1.580 1.640 1.570 1.620 42,204 +0.04(+2.53%)
Dec 02, 2011 1.570 1.590 1.570 1.580 3,100 +0.00(+0.00%)
Dec 01, 2011 1.580 1.587 1.580 1.580 12,742 +0.00(+0.00%)
Nov 30, 2011 1.590 1.590 1.570 1.580 13,052 -0.01(-0.63%)
Nov 29, 2011 1.600 1.620 1.580 1.590 22,698 -0.02(-1.24%)
Nov 28, 2011 1.600 1.630 1.550 1.610 32,177 +0.01(+0.63%)
Nov 25, 2011 1.600 1.600 1.600 1.600 16,100 +0.00(+0.00%)
Nov 23, 2011 1.600 1.640 1.540 1.600 19,112 -0.02(-1.23%)
Nov 22, 2011 1.610 1.630 1.560 1.620 3,700 +0.00(+0.00%)
Nov 21, 2011 1.620 1.620 1.600 1.620 23,510 +0.01(+0.62%)
Nov 18, 2011 1.610 1.610 1.610 1.610 1,900 +0.00(+0.00%)
Nov 17, 2011 1.600 1.610 1.600 1.610 25,500 +0.00(+0.00%)
Nov 16, 2011 1.580 1.610 1.570 1.610 16,650 +0.04(+2.55%)
Nov 15, 2011 1.550 1.610 1.550 1.570 44,150 -0.04(-2.68%)
Nov 14, 2011 1.620 1.640 1.601 1.613 2,920 -0.01(-0.42%)
Nov 11, 2011 1.600 1.659 1.600 1.620 44,258 +0.02(+1.25%)
Nov 10, 2011 1.620 1.620 1.600 1.600 19,508 -0.02(-1.23%)
Nov 09, 2011 1.600 1.620 1.600 1.620 16,245 +0.02(+1.25%)
Nov 08, 2011 1.700 1.720 1.600 1.600 10,732 -0.09(-5.33%)
Nov 07, 2011 1.700 1.740 1.660 1.690 34,467 -0.05(-2.87%)
Nov 04, 2011 1.710 1.740 1.710 1.740 1,700 +0.02(+1.16%)
Nov 03, 2011 1.700 1.721 1.680 1.720 8,110 +0.05(+2.99%)
Nov 02, 2011 1.630 1.670 1.630 1.670 500 +0.07(+4.37%)
Nov 01, 2011 1.690 1.690 1.600 1.600 20,000 -0.10(-5.88%)
Oct 31, 2011 1.680 1.720 1.680 1.700 5,207 +0.01(+0.58%)
Oct 28, 2011 1.640 1.710 1.600 1.690 156,326 +0.07(+4.34%)
Oct 27, 2011 1.620 1.640 1.595 1.620 198,917 +0.02(+1.24%)
Oct 26, 2011 1.630 1.630 1.600 1.600 132,397 +0.00(+0.00%)
Oct 25, 2011 1.600 1.620 1.600 1.600 18,124 -0.05(-3.03%)
Oct 24, 2011 1.680 1.680 1.620 1.650 6,834 +0.03(+1.85%)
Oct 21, 2011 1.670 1.670 1.600 1.620 12,800 -0.04(-2.41%)
Oct 20, 2011 1.630 1.670 1.620 1.660 14,484 +0.04(+2.47%)
Oct 19, 2011 1.580 1.620 1.580 1.620 8,486 +0.05(+3.18%)
Oct 18, 2011 1.580 1.590 1.560 1.570 5,060 +0.01(+0.32%)
Oct 17, 2011 1.560 1.580 1.550 1.565 18,098 +0.01(+0.97%)
Oct 14, 2011 1.580 1.580 1.530 1.550 5,250 -0.03(-1.90%)
Oct 13, 2011 1.560 1.580 1.550 1.580 1,708 +0.02(+1.31%)
Oct 12, 2011 1.550 1.570 1.550 1.560 6,290 +0.01(+0.61%)
Oct 11, 2011 1.550 1.550 1.550 1.550 300 +0.00(+0.00%)
Oct 10, 2011 1.550 1.570 1.550 1.550 875 -0.01(-0.64%)
Oct 07, 2011 1.550 1.650 1.530 1.560 6,800 +0.03(+1.96%)
Oct 06, 2011 1.520 1.540 1.520 1.530 3,600 +0.01(+0.66%)
Oct 05, 2011 1.500 1.520 1.500 1.520 10,450 +0.01(+0.66%)
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.