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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.147 1.147 1.117 1.138 239,383 +0.00(+0.26%)
Mar 30, 2004 1.081 1.144 1.078 1.135 724,529 +0.05(+4.96%)
Mar 29, 2004 1.037 1.081 1.016 1.081 300,488 +0.05(+5.22%)
Mar 26, 2004 1.028 1.034 1.007 1.028 124,224 +0.00(+0.29%)
Mar 25, 2004 1.025 1.028 0.9978 1.025 130,603 +0.03(+2.69%)
Mar 24, 2004 1.028 1.028 0.9978 0.9978 100,722 -0.02(-2.33%)
Mar 23, 2004 1.037 1.063 0.9978 1.022 210,845 -0.01(-0.58%)
Mar 22, 2004 1.037 1.054 1.010 1.028 183,314 +0.01(+1.47%)
Mar 19, 2004 1.031 1.034 1.010 1.013 166,527 -0.00(-0.29%)
Mar 18, 2004 1.054 1.054 1.004 1.016 87,292 -0.02(-2.01%)
Mar 17, 2004 1.010 1.087 1.010 1.037 250,798 +0.03(+3.26%)
Mar 16, 2004 0.9829 1.016 0.9829 1.004 147,054 +0.02(+2.12%)
Mar 15, 2004 1.007 1.013 0.9829 0.9829 276,986 -0.02(-1.79%)
Mar 12, 2004 1.007 1.034 0.9978 1.001 1,373,181 -0.01(-0.89%)
Mar 11, 2004 1.034 1.039 1.007 1.010 323,318 -0.02(-2.30%)
Mar 10, 2004 1.075 1.075 1.034 1.034 188,686 -0.04(-3.61%)
Mar 09, 2004 1.057 1.081 1.042 1.072 269,935 +0.01(+1.41%)
Mar 08, 2004 1.037 1.078 1.028 1.057 263,556 +0.02(+2.01%)
Mar 05, 2004 1.042 1.084 1.025 1.037 170,892 -0.01(-0.86%)
Mar 04, 2004 1.057 1.057 1.042 1.045 88,635 -0.01(-1.13%)
Mar 03, 2004 1.042 1.072 1.022 1.057 440,828 +0.03(+2.60%)
Mar 02, 2004 1.072 1.102 1.028 1.031 492,532 -0.05(-4.94%)
Mar 01, 2004 1.096 1.102 1.022 1.084 516,705 +0.01(+1.11%)
Feb 27, 2004 1.048 1.099 1.042 1.072 344,134 +0.03(+2.86%)
Feb 26, 2004 1.022 1.048 1.013 1.042 926,309 +0.02(+1.74%)
Feb 25, 2004 1.013 1.028 1.004 1.025 141,347 +0.02(+2.08%)
Feb 24, 2004 1.016 1.028 0.9978 1.004 198,087 -0.01(-1.46%)
Feb 23, 2004 1.007 1.022 1.007 1.019 369,651 +0.01(+1.18%)
Feb 20, 2004 0.9948 1.034 0.9918 1.007 154,776 +0.01(+1.20%)
Feb 19, 2004 1.028 1.039 0.9948 0.9948 336,412 -0.02(-2.05%)
Feb 18, 2004 1.022 1.028 1.004 1.016 242,069 -0.00(-0.29%)
Feb 17, 2004 1.013 1.037 1.001 1.019 215,545 +0.02(+2.09%)
Feb 13, 2004 1.004 1.013 0.9918 0.9978 338,762 +0.01(+0.90%)
Feb 12, 2004 1.010 1.013 0.9799 0.9889 384,759 +0.00(+0.30%)
Feb 11, 2004 1.013 1.013 0.9829 0.9859 356,892 +0.00(+0.30%)
Feb 10, 2004 0.9769 0.9978 0.9769 0.9829 356,892 +0.01(+0.92%)
Feb 09, 2004 0.9829 1.010 0.9740 0.9740 336,412 -0.01(-0.61%)
Feb 06, 2004 1.013 1.025 0.9769 0.9799 268,257 -0.00(-0.30%)
Feb 05, 2004 0.9978 1.004 0.9799 0.9829 264,228 +0.00(+0.30%)
Feb 04, 2004 1.042 1.057 0.9769 0.9799 909,858 -0.10(-8.86%)
Feb 03, 2004 1.120 1.141 1.075 1.075 272,957 -0.04(-3.99%)
Feb 02, 2004 1.177 1.177 1.120 1.120 150,076 -0.01(-1.31%)
Jan 30, 2004 1.135 1.168 1.132 1.135 142,690 -0.01(-1.04%)
Jan 29, 2004 1.162 1.194 1.132 1.147 191,708 -0.01(-1.28%)
Jan 28, 2004 1.197 1.206 1.162 1.162 172,570 -0.04(-2.98%)
Jan 27, 2004 1.194 1.206 1.191 1.197 113,144 +0.00(+0.25%)
Jan 26, 2004 1.179 1.200 1.147 1.194 300,488 +0.01(+1.01%)
Jan 23, 2004 1.174 1.182 1.147 1.182 191,708 +0.04(+3.39%)
Jan 22, 2004 1.177 1.191 1.141 1.144 144,368 -0.00(-0.26%)
Jan 21, 2004 1.162 1.206 1.132 1.147 324,325 -0.02(-2.03%)
Jan 20, 2004 1.144 1.171 1.138 1.171 256,170 +0.05(+4.24%)
Jan 16, 2004 1.141 1.141 1.123 1.123 300,824 -0.02(-1.57%)
Jan 15, 2004 1.165 1.165 1.132 1.141 116,837 -0.02(-2.05%)
Jan 14, 2004 1.162 1.179 1.123 1.165 207,823 +0.04(+3.71%)
Jan 13, 2004 1.147 1.147 1.117 1.123 266,242 -0.01(-0.79%)
Jan 12, 2004 1.132 1.144 1.108 1.132 227,296 +0.03(+2.70%)
Jan 09, 2004 1.162 1.162 1.123 1.102 352,863 -0.06(-5.13%)
Jan 08, 2004 1.150 1.188 1.135 1.162 325,668 +0.02(+2.09%)
Jan 07, 2004 1.102 1.144 1.096 1.138 217,560 +0.03(+2.96%)
Jan 06, 2004 1.117 1.123 1.072 1.105 265,235 +0.01(+0.82%)
Jan 05, 2004 1.087 1.141 1.087 1.096 279,000 +0.02(+2.22%)
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.