Emerson Radio Corp (NY: MSN )

0.5300 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.460 2.470 2.350 2.350 18,780 -0.07(-2.89%)
Jan 28, 2010 2.430 2.450 2.390 2.420 26,536 +0.02(+0.83%)
Jan 27, 2010 2.330 2.450 2.300 2.400 31,425 +0.05(+2.13%)
Jan 26, 2010 2.300 2.450 2.278 2.350 36,500 +0.05(+2.17%)
Jan 25, 2010 2.170 2.300 2.170 2.300 25,525 +0.09(+4.07%)
Jan 22, 2010 2.260 2.300 2.150 2.210 103,969 -0.11(-4.74%)
Jan 21, 2010 2.500 2.500 2.200 2.320 66,438 -0.15(-6.10%)
Jan 20, 2010 2.490 2.500 2.440 2.471 5,440 -0.03(-1.17%)
Jan 19, 2010 2.420 2.500 2.400 2.500 28,325 +0.03(+1.22%)
Jan 15, 2010 2.470 2.470 2.470 2.470 22,800 -0.05(-1.99%)
Jan 14, 2010 2.520 2.600 2.470 2.520 17,332 +0.02(+0.80%)
Jan 13, 2010 2.510 2.550 2.480 2.500 21,084 -0.01(-0.39%)
Jan 12, 2010 2.500 2.550 2.460 2.510 24,302 +0.05(+2.03%)
Jan 11, 2010 2.470 2.500 2.370 2.460 40,503 +0.06(+2.50%)
Jan 08, 2010 2.220 2.400 2.220 2.400 29,840 +0.14(+6.19%)
Jan 07, 2010 2.330 2.460 2.220 2.260 74,429 -0.11(-4.64%)
Jan 06, 2010 2.430 2.450 2.330 2.370 29,030 -0.06(-2.47%)
Jan 05, 2010 2.530 2.530 2.220 2.430 34,220 -0.08(-3.19%)
Jan 04, 2010 2.460 2.580 2.440 2.510 20,725 +0.13(+5.54%)
Dec 31, 2009 2.560 2.378 2.378 2.378 23,500 -0.14(-5.63%)
Dec 30, 2009 2.620 2.650 2.520 2.520 18,547 -0.01(-0.39%)
Dec 29, 2009 2.670 2.680 2.450 2.530 78,579 -0.11(-4.00%)
Dec 28, 2009 2.750 2.750 2.570 2.635 46,801 +0.07(+2.54%)
Dec 24, 2009 2.520 2.577 2.520 2.570 17,357 -0.01(-0.39%)
Dec 23, 2009 2.630 2.630 2.530 2.580 19,497 -0.01(-0.39%)
Dec 22, 2009 2.480 2.600 2.480 2.590 52,317 +0.13(+5.28%)
Dec 21, 2009 2.300 2.520 2.220 2.460 106,891 +0.23(+10.31%)
Dec 18, 2009 2.150 2.230 2.130 2.230 28,928 +0.08(+3.73%)
Dec 17, 2009 2.110 2.150 2.060 2.150 33,782 +0.04(+1.89%)
Dec 16, 2009 2.030 2.150 2.030 2.110 52,878 +0.06(+2.93%)
Dec 15, 2009 2.050 2.100 1.940 2.050 21,573 +0.00(+0.00%)
Dec 14, 2009 2.000 2.050 1.890 2.050 16,300 +0.02(+0.99%)
Dec 11, 2009 2.080 2.080 1.880 2.030 23,300 -0.04(-1.93%)
Dec 10, 2009 2.020 2.070 2.000 2.070 47,113 +0.05(+2.48%)
Dec 09, 2009 1.990 2.020 1.980 2.020 30,300 +0.03(+1.51%)
Dec 08, 2009 2.020 2.020 1.970 1.990 10,065 -0.03(-1.44%)
Dec 07, 2009 1.950 2.019 1.950 2.019 29,295 +0.03(+1.46%)
Dec 04, 2009 2.000 2.010 1.940 1.990 25,150 -0.02(-0.77%)
Dec 03, 2009 2.050 2.050 1.840 2.005 12,464 -0.01(-0.72%)
Dec 02, 2009 2.000 2.040 2.000 2.020 19,300 +0.05(+2.54%)
Dec 01, 2009 1.950 1.990 1.900 1.970 10,060 -0.03(-1.50%)
Nov 30, 2009 2.030 2.030 1.970 2.000 8,000 +0.02(+1.01%)
Nov 27, 2009 1.960 2.000 1.800 1.980 2,200 -0.01(-0.50%)
Nov 25, 2009 1.930 1.990 1.870 1.990 12,996 +0.03(+1.53%)
Nov 24, 2009 1.900 1.990 1.860 1.960 6,630 +0.01(+0.53%)
Nov 23, 2009 1.930 1.980 1.870 1.950 17,213 -0.01(-0.53%)
Nov 20, 2009 1.850 2.020 1.810 1.960 33,861 +0.06(+3.15%)
Nov 19, 2009 2.050 2.050 1.840 1.900 17,530 -0.12(-5.94%)
Nov 18, 2009 1.850 2.050 1.800 2.020 54,092 +0.16(+8.60%)
Nov 17, 2009 1.790 1.860 1.790 1.860 38,905 +0.00(+0.00%)
Nov 16, 2009 1.850 1.860 1.770 1.860 15,664 +0.03(+1.64%)
Nov 13, 2009 1.805 1.880 1.750 1.830 38,270 +0.02(+1.38%)
Nov 12, 2009 1.960 1.960 1.730 1.805 71,608 -0.15(-7.90%)
Nov 11, 2009 1.820 2.240 1.630 1.960 482,799 +0.53(+37.07%)
Nov 10, 2009 1.420 1.440 1.370 1.430 50,006 +0.01(+0.70%)
Nov 09, 2009 1.390 1.490 1.390 1.420 20,900 +0.02(+1.44%)
Nov 06, 2009 1.390 1.400 1.380 1.400 7,300 +0.01(+0.71%)
Nov 05, 2009 1.360 1.390 1.360 1.390 2,100 +0.03(+2.21%)
Nov 04, 2009 1.350 1.380 1.350 1.360 12,619 -0.04(-2.86%)
Nov 03, 2009 1.410 1.410 1.340 1.400 18,900 -0.00(-0.01%)
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.