Emerson Radio Corp (NY: MSN )

0.4990 +0.0008 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 1.120 1.144 1.013 1.072 468,358 -0.05(-4.26%)
Dec 31, 2003 1.147 1.156 1.117 1.120 396,510 -0.00(-0.27%)
Dec 30, 2003 1.072 1.102 1.072 1.123 425,719 +0.05(+4.72%)
Dec 29, 2003 1.025 1.072 1.004 1.072 568,745 +0.07(+7.46%)
Dec 26, 2003 0.9769 1.037 0.9769 0.9978 118,852 +0.01(+1.52%)
Dec 24, 2003 0.9769 1.028 0.9769 0.9829 145,375 -0.02(-2.37%)
Dec 23, 2003 1.013 1.028 0.9769 1.007 401,882 +0.03(+2.74%)
Dec 22, 2003 0.9591 0.9978 0.9561 0.9799 436,127 -0.01(-0.90%)
Dec 19, 2003 0.9591 0.9889 0.9561 0.9889 207,488 +0.02(+1.84%)
Dec 18, 2003 0.9829 0.9829 0.9531 0.9710 395,838 -0.01(-1.21%)
Dec 17, 2003 0.9859 1.010 0.9799 0.9829 694,648 -0.01(-0.90%)
Dec 16, 2003 0.9859 1.022 0.9829 0.9918 265,235 +0.00(+0.30%)
Dec 15, 2003 1.028 1.028 0.9799 0.9889 298,138 -0.03(-3.21%)
Dec 12, 2003 1.001 1.025 0.9918 1.022 171,228 +0.03(+2.69%)
Dec 11, 2003 0.9948 1.007 0.9710 0.9948 384,087 +0.00(+0.00%)
Dec 10, 2003 0.9680 1.001 0.9591 0.9948 348,499 -0.00(-0.30%)
Dec 09, 2003 0.9859 1.013 0.9859 0.9978 95,686 -0.01(-1.18%)
Dec 08, 2003 1.010 1.010 0.9710 1.010 212,188 +0.02(+1.80%)
Dec 05, 2003 1.028 1.034 0.9948 0.9918 151,419 -0.03(-3.20%)
Dec 04, 2003 1.016 1.054 1.013 1.025 440,828 +0.00(+0.29%)
Dec 03, 2003 1.034 1.057 1.022 1.022 181,635 -0.01(-1.44%)
Dec 02, 2003 1.048 1.057 1.016 1.037 442,171 -0.01(-0.86%)
Dec 01, 2003 1.054 1.078 1.039 1.045 382,409 +0.00(+0.00%)
Nov 28, 2003 1.060 1.063 1.042 1.045 25,180 -0.01(-1.40%)
Nov 26, 2003 1.084 1.084 1.039 1.060 190,029 +0.00(+0.28%)
Nov 25, 2003 1.025 1.025 1.025 1.057 464,330 +0.03(+3.20%)
Nov 24, 2003 1.016 1.025 0.9889 1.025 344,470 +0.03(+2.99%)
Nov 21, 2003 0.9591 1.010 0.9591 0.9948 239,047 +0.04(+3.73%)
Nov 20, 2003 1.001 1.001 0.9561 0.9591 155,783 -0.02(-2.42%)
Nov 19, 2003 0.9680 0.9710 0.9531 0.9829 321,304 +0.01(+1.54%)
Nov 18, 2003 0.9918 1.013 0.9680 0.9680 337,084 -0.02(-2.40%)
Nov 17, 2003 0.9710 0.9978 0.9382 0.9918 583,853 -0.01(-1.19%)
Nov 14, 2003 1.221 1.221 0.9829 1.004 2,145,050 -0.21(-17.20%)
Nov 13, 2003 1.162 1.224 1.162 1.212 206,145 -0.02(-1.45%)
Nov 12, 2003 1.188 1.230 1.182 1.230 219,574 +0.04(+3.51%)
Nov 11, 2003 1.197 1.197 1.168 1.188 147,726 -0.01(-1.24%)
Nov 10, 2003 1.194 1.215 1.188 1.203 131,946 +0.01(+0.75%)
Nov 07, 2003 1.218 1.239 1.188 1.194 550,615 -0.02(-1.96%)
Nov 06, 2003 1.263 1.263 1.185 1.218 254,156 -0.04(-2.85%)
Nov 05, 2003 1.233 1.266 1.230 1.254 401,210 -0.01(-0.71%)
Nov 04, 2003 1.233 1.263 1.221 1.263 284,396 +0.02(+1.44%)
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.