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

Emerson Radio Corp (NY: MSN )

0.5697 +0.0090 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2008 0.5100 0.6700 0.4800 0.6700 75,163 +0.18(+37.63%)
Dec 30, 2008 0.4800 0.5234 0.4800 0.4868 38,320 -0.01(-2.64%)
Dec 29, 2008 0.4700 0.5210 0.4700 0.5000 22,100 +0.00(+0.00%)
Dec 26, 2008 0.4300 0.5300 0.4300 0.5000 0 -0.01(-1.96%)
Dec 24, 2008 0.5000 0.5109 0.4300 0.5100 25,150 +0.00(+0.00%)
Dec 23, 2008 0.5000 0.5100 0.5000 0.5100 6,197 +0.00(+0.00%)
Dec 22, 2008 0.5100 0.5400 0.5000 0.5100 8,875 +0.01(+2.00%)
Dec 19, 2008 0.5200 0.5800 0.5000 0.5000 5,270 -0.05(-9.09%)
Dec 18, 2008 0.5500 0.5500 0.5476 0.5500 3,100 +0.00(+0.00%)
Dec 17, 2008 0.5800 0.6000 0.5500 0.5500 19,390 -0.03(-5.17%)
Dec 16, 2008 0.5101 0.5800 0.5101 0.5800 2,300 +0.08(+16.00%)
Dec 15, 2008 0.5200 0.5500 0.5000 0.5000 9,200 -0.07(-12.28%)
Dec 12, 2008 0.5700 0.5700 0.5400 0.5700 0 -0.03(-5.00%)
Dec 11, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 10, 2008 0.6500 0.6600 0.5700 0.6000 5,325 -0.02(-3.23%)
Dec 09, 2008 0.6200 0.6600 0.6000 0.6200 27,375 +0.03(+5.08%)
Dec 08, 2008 0.5400 0.6200 0.5400 0.5900 28,950 +0.09(+17.30%)
Dec 05, 2008 0.5000 0.5300 0.5000 0.5030 0 -0.01(-1.37%)
Dec 04, 2008 0.5100 0.5100 0.5100 0.5100 8,600 -0.05(-8.93%)
Dec 03, 2008 0.5600 0.5600 0.5400 0.5600 600 +0.04(+7.69%)
Dec 02, 2008 0.5700 0.5700 0.5000 0.5200 7,614 -0.05(-8.77%)
Dec 01, 2008 0.5800 0.6000 0.5700 0.5700 1,240 +0.02(+3.64%)
Nov 28, 2008 0.5200 0.5500 0.4800 0.5500 1,500 +0.03(+6.49%)
Nov 26, 2008 0.6100 0.6400 0.4800 0.5165 10,140 -0.12(-19.30%)
Nov 25, 2008 0.4800 0.6700 0.4800 0.6400 4,705 +0.16(+33.33%)
Nov 24, 2008 0.5200 0.5200 0.4800 0.4800 8,700 -0.03(-5.88%)
Nov 21, 2008 0.6000 0.6000 0.4800 0.5100 32,100 -0.04(-7.27%)
Nov 20, 2008 0.6000 0.6400 0.5500 0.5500 43,772 -0.02(-3.51%)
Nov 19, 2008 0.6100 0.6500 0.5500 0.5700 20,900 -0.04(-6.56%)
Nov 18, 2008 0.5800 0.6700 0.5500 0.6100 10,525 +0.01(+1.67%)
Nov 17, 2008 0.5834 0.6000 0.5800 0.6000 1,900 +0.01(+1.69%)
Nov 14, 2008 0.6300 0.6500 0.5900 0.5900 0 -0.01(-1.67%)
Nov 13, 2008 0.5800 0.6000 0.5800 0.6000 900 -0.07(-10.45%)
Nov 12, 2008 0.6000 0.6700 0.5800 0.6700 1,000 -0.02(-2.90%)
Nov 11, 2008 0.6153 0.6900 0.6153 0.6900 300 +0.07(+12.01%)
Nov 10, 2008 0.6500 0.6900 0.6160 0.6160 21,250 -0.03(-5.23%)
Nov 07, 2008 0.6501 0.6900 0.6500 0.6500 0 -0.04(-5.80%)
Nov 06, 2008 0.6899 0.6900 0.6899 0.6900 300 -0.00(-0.52%)
Nov 05, 2008 0.6999 0.7000 0.6700 0.6936 3,500 +0.03(+5.09%)
Nov 04, 2008 0.5900 0.7400 0.5800 0.6600 1,600 +0.08(+13.79%)
Nov 03, 2008 0.6300 0.7000 0.5501 0.5800 8,100 -0.07(-10.77%)
Oct 31, 2008 0.6300 0.6500 0.5800 0.6500 0 -0.04(-5.80%)
Oct 30, 2008 0.6478 0.7000 0.6000 0.6900 1,400 +0.04(+6.15%)
Oct 29, 2008 0.5800 0.6500 0.5499 0.6500 46,800 +0.10(+18.18%)
Oct 28, 2008 0.5800 0.5801 0.5500 0.5500 62,300 -0.05(-8.33%)
Oct 27, 2008 0.6700 0.7000 0.6000 0.6000 49,388 -0.04(-5.51%)
Oct 24, 2008 0.6400 0.6800 0.6350 0.6350 0 +0.01(+0.79%)
Oct 23, 2008 0.6365 0.6800 0.6300 0.6300 21,489 +0.00(+0.00%)
Oct 22, 2008 0.6550 0.6600 0.6300 0.6300 20,850 -0.04(-5.97%)
Oct 21, 2008 0.7000 0.7000 0.6501 0.6700 11,600 -0.03(-4.29%)
Oct 20, 2008 0.6700 0.7000 0.6700 0.7000 1,900 +0.03(+4.48%)
Oct 17, 2008 0.6300 0.6700 0.6300 0.6700 0 +0.04(+6.35%)
Oct 16, 2008 0.6300 0.6700 0.6300 0.6300 2,400 -0.00(-0.02%)
Oct 15, 2008 0.6300 0.7099 0.6300 0.6301 15,200 +0.00(+0.02%)
Oct 14, 2008 0.6700 0.8000 0.6300 0.6300 10,531 -0.02(-3.08%)
Oct 13, 2008 0.6302 0.8000 0.6302 0.6500 1,200 +0.00(+0.00%)
Oct 10, 2008 0.7200 0.8000 0.6000 0.6500 0 -0.08(-10.71%)
Oct 09, 2008 0.8200 0.8700 0.7200 0.7280 31,266 -0.14(-16.32%)
Oct 08, 2008 0.7200 0.8800 0.7200 0.8700 3,765 +0.15(+20.83%)
Oct 07, 2008 0.7200 0.8200 0.7200 0.7200 12,500 -0.08(-10.00%)
Oct 06, 2008 0.8000 0.8000 0.7200 0.8000 10,208 -0.01(-1.23%)
Oct 03, 2008 0.8900 0.8900 0.8100 0.8100 0 -0.08(-8.99%)
Oct 02, 2008 0.8790 0.9000 0.8300 0.8900 7,754 +0.07(+8.54%)
Oct 01, 2008 0.8500 0.8500 0.8200 0.8200 5,400 -0.03(-3.53%)
Sep 30, 2008 0.8500 0.9000 0.8499 0.8500 8,700 -0.08(-8.60%)
Sep 29, 2008 0.9100 0.9500 0.9000 0.9300 14,902 +0.02(+2.20%)
Sep 25, 2008 0.9100 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Sep 24, 2008 0.9100 0.9400 0.9100 0.9200 9,000 +0.01(+1.10%)
Sep 23, 2008 0.9110 0.9500 0.9100 0.9100 3,800 -0.02(-2.32%)
Sep 22, 2008 0.9100 0.9900 0.9100 0.9316 2,000 -0.02(-2.45%)
Sep 19, 2008 0.9201 0.9900 0.9100 0.9550 0 +0.01(+0.53%)
Sep 18, 2008 0.9100 0.9500 0.9100 0.9500 25,608 +0.04(+4.40%)
Sep 17, 2008 0.9501 0.9501 0.9100 0.9100 5,100 -0.04(-4.21%)
Sep 16, 2008 0.9100 0.9500 0.9100 0.9500 1,000 -0.01(-1.04%)
Sep 15, 2008 0.9500 0.9900 0.9500 0.9600 25,222 -0.03(-3.03%)
Sep 12, 2008 0.9800 0.9900 0.9800 0.9900 0 +0.01(+1.02%)
Sep 11, 2008 0.9800 0.9900 0.9800 0.9800 4,971 +0.03(+3.16%)
Sep 10, 2008 0.9699 0.9700 0.9500 0.9500 5,600 +0.00(+0.00%)
Sep 09, 2008 1.000 1.000 0.9500 0.9500 7,200 -0.05(-5.00%)
Sep 08, 2008 0.9500 1.000 0.9500 1.000 5,800 +0.00(+0.00%)
Sep 05, 2008 1.090 1.090 0.9500 1.000 0 +0.00(+0.00%)
Sep 04, 2008 1.013 1.100 1.000 1.000 4,050 -0.05(-4.76%)
Sep 03, 2008 1.020 1.050 1.020 1.050 2,421 +0.08(+8.25%)
Sep 02, 2008 1.020 1.150 0.9700 0.9700 12,500 -0.07(-6.52%)
Aug 29, 2008 1.010 1.100 1.010 1.038 0 +0.01(+0.74%)
Aug 28, 2008 1.046 1.130 1.030 1.030 3,200 -0.09(-8.04%)
Aug 27, 2008 1.089 1.120 1.080 1.120 5,595 +0.04(+3.71%)
Aug 26, 2008 1.080 1.090 1.040 1.080 3,900 -0.05(-4.43%)
Aug 25, 2008 1.070 1.130 1.070 1.130 2,000 +0.04(+3.67%)
Aug 22, 2008 0.9600 1.100 0.9500 1.090 0 +0.12(+12.37%)
Aug 21, 2008 1.000 1.090 0.9501 0.9700 7,800 -0.13(-11.82%)
Aug 20, 2008 1.010 1.100 1.010 1.100 11,000 +0.09(+8.91%)
Aug 19, 2008 0.9100 1.020 0.9100 1.010 4,900 +0.01(+1.00%)
Aug 18, 2008 1.010 1.010 1.000 1.000 8,699 +0.00(+0.01%)
Aug 15, 2008 1.000 1.000 0.9000 0.9999 0 +0.05(+5.25%)
Aug 14, 2008 0.9000 0.9900 0.9000 0.9500 5,223 -0.04(-4.04%)
Aug 13, 2008 0.9500 0.9900 0.9500 0.9900 850 +0.04(+4.21%)
Aug 12, 2008 0.9500 1.000 0.9500 0.9500 4,200 -0.02(-2.06%)
Aug 11, 2008 0.3000 0.9900 0.3000 0.9700 28,912 -0.03(-2.51%)
Aug 08, 2008 0.9501 1.000 0.9500 0.9950 10,247 +0.04(+3.66%)
Aug 07, 2008 0.9600 1.030 0.9500 0.9599 20,522 -0.03(-3.04%)
Aug 06, 2008 1.030 1.040 0.9610 0.9900 25,700 -0.03(-2.94%)
Aug 05, 2008 1.010 1.040 0.9999 1.020 12,851 +0.01(+0.99%)
Aug 04, 2008 1.140 1.140 1.010 1.010 61,084 -0.13(-11.40%)
Aug 01, 2008 1.090 1.150 1.090 1.140 9,550 +0.06(+5.56%)
Jul 31, 2008 1.010 1.080 1.010 1.080 1,200 +0.00(+0.00%)
Jul 30, 2008 1.000 1.080 1.000 1.080 600 +0.07(+6.93%)
Jul 29, 2008 1.010 1.040 1.010 1.010 8,300 -0.01(-0.98%)
Jul 28, 2008 1.010 1.050 1.010 1.020 6,557 +0.01(+0.99%)
Jul 25, 2008 1.030 1.030 1.010 1.010 10,445 -0.04(-3.81%)
Jul 24, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 23, 2008 1.050 1.050 1.010 1.050 600 +0.03(+2.94%)
Jul 22, 2008 1.030 1.100 1.020 1.020 21,450 -0.01(-0.97%)
Jul 21, 2008 1.050 1.050 1.010 1.030 6,068 -0.01(-0.96%)
Jul 18, 2008 1.070 1.100 1.040 1.040 9,800 -0.02(-1.89%)
Jul 17, 2008 1.080 1.090 1.040 1.060 7,631 -0.03(-2.74%)
Jul 16, 2008 1.090 1.090 1.040 1.090 11,873 -0.00(-0.01%)
Jul 15, 2008 1.100 1.130 1.090 1.090 16,384 +0.00(+0.00%)
Jul 14, 2008 1.130 1.200 1.040 1.090 36,495 -0.11(-9.17%)
Jul 11, 2008 1.130 1.250 1.130 1.200 16,270 +0.00(+0.00%)
Jul 10, 2008 1.200 1.250 1.130 1.200 2,600 -0.05(-4.00%)
Jul 09, 2008 1.200 1.280 1.200 1.250 5,776 +0.05(+4.16%)
Jul 08, 2008 1.200 1.250 1.150 1.200 13,100 -0.04(-3.22%)
Jul 07, 2008 1.110 1.250 1.110 1.240 6,191 +0.13(+11.71%)
Jul 04, 2008 1.140 1.220 1.110 1.110 5,300 +0.00(+0.00%)
Jul 03, 2008 1.140 1.220 1.110 1.110 5,300 -0.13(-10.48%)
Jul 02, 2008 1.230 1.300 1.050 1.240 36,990 +0.00(+0.00%)
Jul 01, 2008 1.190 1.280 1.190 1.240 3,300 +0.05(+4.20%)
Jun 30, 2008 1.180 1.300 1.180 1.190 5,312 -0.03(-2.06%)
Jun 27, 2008 1.200 1.350 1.200 1.215 2,300 -0.08(-6.54%)
Jun 26, 2008 1.310 1.310 1.300 1.300 14,938 +0.00(+0.00%)
Jun 25, 2008 1.380 1.380 1.300 1.300 2,005 -0.07(-5.10%)
Jun 24, 2008 1.350 1.370 1.350 1.370 800 +0.03(+2.23%)
Jun 23, 2008 1.380 1.390 1.340 1.340 11,175 -0.01(-0.74%)
Jun 20, 2008 1.300 1.380 1.300 1.350 1,724 +0.02(+1.50%)
Jun 19, 2008 1.330 1.340 1.320 1.330 20,400 -0.06(-4.32%)
Jun 18, 2008 1.390 1.390 1.380 1.390 700 +0.00(+0.00%)
Jun 17, 2008 1.280 1.390 1.280 1.390 21,909 +0.11(+8.59%)
Jun 16, 2008 1.230 1.280 1.230 1.280 7,004 +0.03(+2.40%)
Jun 13, 2008 1.150 1.260 1.150 1.250 11,231 -0.01(-0.79%)
Jun 12, 2008 1.230 1.260 1.150 1.260 5,716 +0.02(+1.61%)
Jun 11, 2008 1.240 1.260 1.140 1.240 8,345 -0.01(-0.80%)
Jun 10, 2008 1.230 1.330 1.100 1.250 33,262 -0.01(-0.79%)
Jun 09, 2008 1.150 1.260 1.150 1.260 3,500 +0.06(+5.00%)
Jun 06, 2008 1.210 1.250 1.162 1.200 18,125 -0.01(-0.83%)
Jun 05, 2008 1.200 1.210 1.170 1.210 8,545 +0.01(+0.83%)
Jun 04, 2008 1.190 1.200 1.150 1.200 12,600 +0.05(+4.35%)
Jun 03, 2008 1.200 1.200 1.150 1.150 12,727 -0.05(-4.17%)
Jun 02, 2008 1.160 1.200 1.160 1.200 9,998 +0.01(+0.84%)
May 30, 2008 1.120 1.190 1.120 1.190 1,300 +0.02(+1.71%)
May 29, 2008 1.170 1.170 1.110 1.170 3,700 +0.01(+1.04%)
May 28, 2008 1.110 1.170 1.110 1.158 4,867 +0.06(+5.27%)
May 27, 2008 1.100 1.180 1.100 1.100 1,400 +0.02(+2.04%)
May 26, 2008 1.170 1.170 1.060 1.078 0 +0.00(+0.00%)
May 23, 2008 1.170 1.170 1.060 1.078 1,600 -0.03(-2.88%)
May 22, 2008 1.140 1.180 1.050 1.110 119,972 -0.02(-2.05%)
May 21, 2008 1.140 1.140 1.080 1.133 5,400 -0.01(-0.60%)
May 20, 2008 1.100 1.140 1.100 1.140 1,200 +0.06(+5.08%)
May 19, 2008 1.150 1.150 1.060 1.085 10,100 -0.07(-5.66%)
May 16, 2008 1.140 1.190 1.140 1.150 1,300 +0.08(+7.48%)
May 15, 2008 1.166 1.166 1.020 1.070 15,400 -0.05(-4.46%)
May 14, 2008 1.070 1.290 1.070 1.120 19,436 +0.03(+2.75%)
May 13, 2008 1.100 1.150 1.080 1.090 5,617 -0.07(-6.03%)
May 12, 2008 1.200 1.200 1.060 1.160 1,604 -0.03(-2.52%)
May 09, 2008 1.190 1.200 1.190 1.190 2,965 +0.04(+3.47%)
May 08, 2008 1.190 1.190 1.150 1.150 2,600 -0.03(-2.53%)
May 07, 2008 1.180 1.190 1.150 1.180 6,807 +0.02(+1.72%)
May 06, 2008 1.110 1.170 1.110 1.160 5,000 +0.06(+5.45%)
May 05, 2008 1.030 1.280 1.030 1.100 10,361 +0.03(+2.80%)
May 02, 2008 1.080 1.080 1.060 1.070 8,957 -0.04(-3.60%)
May 01, 2008 1.080 1.110 1.080 1.110 400 +0.03(+2.78%)
Apr 30, 2008 1.120 1.120 1.080 1.080 1,300 -0.06(-5.26%)
Apr 29, 2008 1.150 1.150 1.080 1.140 1,100 +0.06(+5.56%)
Apr 28, 2008 1.080 1.170 1.080 1.080 2,208 -0.05(-4.42%)
Apr 25, 2008 1.160 1.160 1.080 1.130 4,900 -0.01(-0.88%)
Apr 24, 2008 1.080 1.140 1.060 1.140 5,289 +0.04(+3.63%)
Apr 23, 2008 1.080 1.150 1.080 1.100 2,489 -0.01(-0.89%)
Apr 22, 2008 1.120 1.120 1.110 1.110 200 -0.01(-0.89%)
Apr 21, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Apr 18, 2008 1.070 1.120 1.060 1.120 6,869 -0.02(-1.75%)
Apr 17, 2008 1.070 1.150 1.070 1.140 4,216 +0.04(+3.64%)
Apr 16, 2008 1.110 1.110 1.100 1.100 200 -0.07(-5.98%)
Apr 15, 2008 1.090 1.170 1.090 1.170 18,100 +0.07(+6.36%)
Apr 14, 2008 1.100 1.170 1.090 1.100 21,000 -0.07(-5.98%)
Apr 11, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 10, 2008 1.180 1.180 1.100 1.170 5,200 -0.01(-0.85%)
Apr 09, 2008 1.170 1.180 1.090 1.180 1,300 +0.10(+9.26%)
Apr 08, 2008 1.130 1.175 1.060 1.080 15,200 -0.02(-1.82%)
Apr 07, 2008 1.060 1.150 1.060 1.100 3,800 -0.03(-2.65%)
Apr 04, 2008 1.020 1.220 1.020 1.130 2,800 +0.07(+6.60%)
Apr 03, 2008 1.120 1.120 1.050 1.060 65,500 -0.13(-10.92%)
Apr 02, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Apr 01, 2008 1.200 1.200 1.150 1.190 400 +0.04(+3.48%)
Mar 31, 2008 1.070 1.150 1.070 1.150 1,500 +0.05(+4.55%)
Mar 28, 2008 1.100 1.190 1.100 1.100 1,700 -0.07(-5.98%)
Mar 27, 2008 1.110 1.170 1.090 1.170 3,500 +0.11(+10.38%)
Mar 26, 2008 1.060 1.090 1.060 1.060 48,230 -0.04(-3.64%)
Mar 25, 2008 1.100 1.100 1.100 1.100 1,400 +0.00(+0.00%)
Mar 24, 2008 1.050 1.100 1.050 1.100 3,400 +0.00(+0.00%)
Mar 21, 2008 1.050 1.100 1.040 1.100 3,500 +0.00(+0.00%)
Mar 20, 2008 1.050 1.100 1.040 1.100 3,500 +0.04(+3.77%)
Mar 19, 2008 1.090 1.140 1.060 1.060 9,400 +0.00(+0.00%)
Mar 18, 2008 1.160 1.200 1.060 1.060 8,600 -0.07(-6.19%)
Mar 17, 2008 1.070 1.130 1.060 1.130 7,500 +0.06(+5.61%)
Mar 14, 2008 1.130 1.150 1.060 1.070 20,800 -0.06(-5.31%)
Mar 13, 2008 1.140 1.140 1.120 1.130 1,000 +0.01(+0.89%)
Mar 12, 2008 1.150 1.170 1.065 1.120 6,900 -0.05(-4.27%)
Mar 11, 2008 1.190 1.200 1.079 1.170 20,200 -0.01(-0.85%)
Mar 10, 2008 1.160 1.180 1.100 1.180 18,400 +0.02(+1.72%)
Mar 07, 2008 1.170 1.180 1.060 1.160 24,000 -0.01(-0.85%)
Mar 06, 2008 1.120 1.180 1.120 1.170 2,700 +0.03(+2.62%)
Mar 05, 2008 1.180 1.190 1.130 1.140 4,000 -0.06(-5.00%)
Mar 04, 2008 1.090 1.200 1.070 1.200 9,300 +0.08(+7.14%)
Mar 03, 2008 1.060 1.140 1.060 1.120 26,100 +0.04(+3.70%)
Feb 29, 2008 1.140 1.190 1.080 1.080 10,100 -0.09(-7.69%)
Feb 28, 2008 1.160 1.210 1.150 1.170 6,100 +0.06(+5.41%)
Feb 27, 2008 1.150 1.230 1.110 1.110 6,800 -0.11(-9.02%)
Feb 26, 2008 1.230 1.230 1.110 1.220 22,693 +0.00(+0.00%)
Feb 25, 2008 1.030 1.240 1.030 1.220 33,711 +0.19(+18.45%)
Feb 22, 2008 1.020 1.100 1.020 1.030 11,469 -0.01(-0.96%)
Feb 21, 2008 1.030 1.060 1.010 1.040 30,500 -0.03(-2.80%)
Feb 20, 2008 1.050 1.120 1.030 1.070 29,110 -0.01(-0.93%)
Feb 19, 2008 1.070 1.120 1.050 1.080 73,901 +0.03(+2.86%)
Feb 18, 2008 1.150 1.150 1.050 1.050 0 +0.00(+0.00%)
Feb 15, 2008 1.150 1.150 1.050 1.050 89,900 -0.10(-8.70%)
Feb 14, 2008 1.100 1.150 1.100 1.150 17,897 -0.05(-4.17%)
Feb 13, 2008 1.100 1.200 1.050 1.200 10,500 +0.06(+5.26%)
Feb 12, 2008 1.140 1.150 1.080 1.140 10,500 +0.04(+3.64%)
Feb 11, 2008 1.140 1.150 1.080 1.100 95,800 -0.04(-3.51%)
Feb 08, 2008 1.130 1.140 1.120 1.140 11,590 -0.05(-4.20%)
Feb 07, 2008 1.200 1.200 1.110 1.190 3,300 +0.06(+5.31%)
Feb 06, 2008 1.200 1.200 1.120 1.130 6,710 +0.00(+0.00%)
Feb 05, 2008 1.150 1.300 1.130 1.130 700 -0.07(-5.83%)
Feb 04, 2008 1.190 1.290 1.110 1.200 5,800 +0.03(+2.56%)
Feb 01, 2008 1.210 1.264 1.120 1.170 15,400 -0.03(-2.50%)
Jan 31, 2008 1.240 1.280 1.180 1.200 15,500 -0.04(-3.23%)
Jan 30, 2008 1.290 1.290 1.220 1.240 7,400 -0.04(-3.13%)
Jan 29, 2008 1.200 1.280 1.200 1.280 286,825 +0.08(+6.67%)
Jan 28, 2008 1.170 1.210 1.110 1.200 9,500 +0.04(+3.81%)
Jan 25, 2008 1.140 1.160 1.080 1.156 6,400 +0.01(+0.52%)
Jan 24, 2008 1.160 1.250 1.030 1.150 13,749 +0.00(+0.00%)
Jan 23, 2008 1.100 1.220 1.020 1.150 78,500 +0.04(+3.60%)
Jan 22, 2008 1.150 1.170 1.100 1.110 12,700 -0.07(-6.25%)
Jan 21, 2008 1.140 1.240 1.100 1.184 0 +0.00(+0.00%)
Jan 18, 2008 1.140 1.240 1.100 1.184 60,200 +0.03(+2.96%)
Jan 17, 2008 1.150 1.190 1.150 1.150 6,900 -0.04(-3.36%)
Jan 16, 2008 1.290 1.290 1.150 1.190 8,500 -0.06(-4.80%)
Jan 15, 2008 1.110 1.250 1.110 1.250 17,500 +0.13(+11.61%)
Jan 14, 2008 1.200 1.230 1.100 1.120 7,460 -0.16(-12.50%)
Jan 11, 2008 1.170 1.300 1.160 1.280 6,700 +0.10(+8.47%)
Jan 10, 2008 1.180 1.230 1.180 1.180 19,100 -0.02(-1.67%)
Jan 09, 2008 1.250 1.250 1.100 1.200 19,555 +0.00(+0.00%)
Jan 08, 2008 1.110 1.210 1.100 1.200 19,143 +0.05(+4.35%)
Jan 07, 2008 1.290 1.300 1.140 1.150 40,700 -0.15(-11.54%)
Jan 04, 2008 1.310 1.330 1.240 1.300 10,500 -0.05(-3.70%)
Jan 03, 2008 1.350 1.430 1.300 1.350 2,600 +0.09(+7.14%)
Jan 02, 2008 1.430 1.450 1.160 1.260 21,602 -0.04(-3.08%)
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.