Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.4990 +0.0008 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2013 0.8519 0.8609 0.8609 0.8609 51,200 -0.00(-0.52%)
Dec 30, 2013 0.8655 0.8655 0.8478 0.8655 27,206 +0.00(+0.00%)
Dec 27, 2013 0.8519 0.8655 0.8518 0.8655 34,957 +0.00(+0.00%)
Dec 26, 2013 0.8655 0.8655 0.8478 0.8655 16,108 +0.01(+1.06%)
Dec 24, 2013 0.8609 0.8609 0.8518 0.8564 36,736 -0.00(-0.53%)
Dec 23, 2013 0.8473 0.8609 0.8473 0.8609 15,090 +0.01(+1.06%)
Dec 20, 2013 0.8609 0.8655 0.8473 0.8519 25,688 -0.01(-1.05%)
Dec 19, 2013 0.8383 0.8609 0.8247 0.8609 29,870 +0.03(+3.83%)
Dec 18, 2013 0.8519 0.8609 0.8292 0.8292 14,768 -0.03(-3.17%)
Dec 17, 2013 0.8564 0.8745 0.8383 0.8564 83,416 -0.00(-0.53%)
Dec 16, 2013 0.8383 0.8609 0.8383 0.8609 27,380 +0.01(+1.06%)
Dec 13, 2013 0.8428 0.8519 0.8292 0.8519 9,346 -0.00(-0.53%)
Dec 12, 2013 0.8473 0.8655 0.8202 0.8564 26,381 +0.00(+0.00%)
Dec 11, 2013 0.8494 0.8564 0.8247 0.8564 13,974 +0.01(+1.07%)
Dec 10, 2013 0.8473 0.8609 0.8383 0.8473 23,695 -0.01(-1.58%)
Dec 09, 2013 0.8473 0.8610 0.8401 0.8609 10,551 +0.02(+2.15%)
Dec 06, 2013 0.8655 0.8745 0.8293 0.8428 11,213 -0.01(-1.59%)
Dec 05, 2013 0.8609 0.8609 0.8564 0.8564 1,917 +0.01(+1.61%)
Dec 04, 2013 0.8791 0.8791 0.8394 0.8428 11,948 -0.04(-4.62%)
Dec 03, 2013 0.8383 0.8836 0.8156 0.8836 55,042 +0.05(+5.41%)
Dec 02, 2013 0.8609 0.8655 0.8383 0.8383 11,436 -0.03(-3.65%)
Nov 29, 2013 0.8473 0.8700 0.8473 0.8700 42,123 +0.02(+2.67%)
Nov 27, 2013 0.8519 0.8564 0.8337 0.8473 8,158 +0.00(+0.54%)
Nov 26, 2013 0.8428 0.8686 0.8428 0.8428 11,526 +0.01(+1.09%)
Nov 25, 2013 0.8292 0.8478 0.8202 0.8337 43,577 -0.03(-3.16%)
Nov 22, 2013 0.8564 0.8881 0.8564 0.8609 18,860 +0.00(+0.00%)
Nov 21, 2013 0.8836 0.8927 0.8609 0.8609 43,091 -0.01(-1.55%)
Nov 20, 2013 0.8655 0.8836 0.8609 0.8745 54,558 +0.00(+0.52%)
Nov 19, 2013 0.8609 0.8836 0.8564 0.8700 213,437 +0.01(+1.05%)
Nov 18, 2013 0.8745 0.8745 0.8609 0.8609 29,888 -0.01(-1.55%)
Nov 15, 2013 0.8745 0.8745 0.8428 0.8745 104,326 +0.00(+0.01%)
Nov 14, 2013 0.8519 0.8745 0.8519 0.8745 53,519 +0.01(+0.99%)
Nov 13, 2013 0.8519 0.8836 0.8478 0.8659 31,602 +0.00(+0.58%)
Nov 12, 2013 0.8655 0.8881 0.8609 0.8609 29,128 -0.02(-2.06%)
Nov 11, 2013 0.8881 0.8881 0.8564 0.8791 94,675 +0.02(+2.11%)
Nov 08, 2013 0.8836 0.8836 0.8565 0.8609 12,413 -0.03(-3.06%)
Nov 07, 2013 0.8836 0.9062 0.8836 0.8881 311,388 +0.01(+1.55%)
Nov 06, 2013 0.8972 0.8972 0.8655 0.8745 74,977 -0.02(-2.03%)
Nov 05, 2013 0.8655 0.8972 0.8609 0.8927 84,186 +0.05(+5.91%)
Nov 04, 2013 0.8383 0.8609 0.8383 0.8428 36,855 +0.00(+0.54%)
Nov 01, 2013 0.8745 0.8745 0.8383 0.8383 33,511 -0.03(-3.14%)
Oct 31, 2013 0.8428 0.8745 0.8387 0.8655 21,771 +0.05(+5.52%)
Oct 30, 2013 0.8413 0.8700 0.8202 0.8202 9,924 -0.04(-4.23%)
Oct 29, 2013 0.8609 0.8609 0.8383 0.8564 41,235 +0.00(+0.00%)
Oct 28, 2013 0.8836 0.8836 0.8428 0.8564 36,643 -0.03(-3.57%)
Oct 25, 2013 0.8655 0.8881 0.8473 0.8881 11,122 +0.04(+4.26%)
Oct 24, 2013 0.8655 0.8655 0.8473 0.8519 192,481 -0.03(-3.59%)
Oct 23, 2013 0.8609 0.8836 0.8564 0.8836 53,420 +0.02(+2.63%)
Oct 22, 2013 0.8655 0.8972 0.8473 0.8609 235,233 -0.01(-1.55%)
Oct 21, 2013 0.8655 0.8972 0.8519 0.8745 68,347 +0.01(+1.58%)
Oct 18, 2013 0.8881 0.9425 0.8609 0.8609 206,267 +0.00(+0.00%)
Oct 17, 2013 0.8881 0.9062 0.8609 0.8609 5,387 -0.03(-3.55%)
Oct 16, 2013 0.9425 0.9425 0.8519 0.8927 19,213 -0.01(-1.50%)
Oct 15, 2013 0.9062 0.9108 0.8745 0.9062 26,864 -0.00(-0.50%)
Oct 14, 2013 0.9062 0.9108 0.8972 0.9108 25,600 +0.00(+0.00%)
Oct 11, 2013 0.8745 0.9108 0.8519 0.9108 11,634 +0.04(+4.15%)
Oct 10, 2013 0.9289 0.9516 0.8521 0.8745 108,409 -0.03(-3.50%)
Oct 09, 2013 0.8519 0.9425 0.8473 0.9062 216,333 +0.06(+7.53%)
Oct 08, 2013 0.8608 0.8609 0.8428 0.8428 18,665 +0.00(+0.00%)
Oct 07, 2013 0.8564 0.8791 0.8428 0.8428 17,772 -0.03(-3.63%)
Oct 04, 2013 0.8700 0.8791 0.8655 0.8745 5,435 -0.00(-0.52%)
Oct 03, 2013 0.8836 0.8836 0.8560 0.8791 22,779 -0.01(-1.02%)
Oct 02, 2013 0.8564 0.8881 0.8564 0.8881 47,373 +0.04(+4.81%)
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.