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: 6:30 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, 2010 0.9017 0.9108 0.8836 0.8972 95,262 -0.00(-0.50%)
Dec 30, 2010 0.8927 0.9062 0.8927 0.9017 134,889 +0.00(+0.51%)
Dec 29, 2010 0.9062 0.9108 0.8927 0.8972 72,527 -0.01(-1.00%)
Dec 28, 2010 0.8927 0.9108 0.8881 0.9062 112,781 +0.01(+1.52%)
Dec 27, 2010 0.8972 0.9062 0.8881 0.8927 106,365 +0.00(+0.00%)
Dec 23, 2010 0.8745 0.8972 0.8745 0.8927 56,368 +0.02(+2.60%)
Dec 22, 2010 0.8745 0.9062 0.8655 0.8700 224,214 -0.01(-1.03%)
Dec 21, 2010 0.9017 0.9062 0.8791 0.8791 180,716 -0.02(-2.02%)
Dec 20, 2010 0.8791 0.9198 0.8700 0.8972 345,112 +0.03(+3.13%)
Dec 17, 2010 0.9062 0.9062 0.8609 0.8700 180,998 -0.01(-1.03%)
Dec 16, 2010 0.8836 0.9062 0.8564 0.8791 194,590 -0.01(-1.27%)
Dec 15, 2010 0.8881 0.9062 0.8863 0.8904 66,868 +0.01(+1.29%)
Dec 14, 2010 0.9108 0.9153 0.8791 0.8791 242,838 -0.03(-3.48%)
Dec 13, 2010 0.9153 0.9153 0.9017 0.9108 130,571 +0.00(+0.50%)
Dec 10, 2010 0.9244 0.9244 0.9017 0.9062 152,459 -0.01(-1.48%)
Dec 09, 2010 0.9244 0.9334 0.9062 0.9198 74,198 +0.01(+1.50%)
Dec 08, 2010 0.9153 0.9289 0.8972 0.9062 231,042 -0.01(-1.48%)
Dec 07, 2010 0.9244 0.9470 0.9062 0.9198 215,576 -0.00(-0.49%)
Dec 06, 2010 0.9062 0.9289 0.8927 0.9244 194,712 +0.00(+0.49%)
Dec 03, 2010 0.9334 0.9334 0.9062 0.9198 96,653 +0.00(+0.50%)
Dec 02, 2010 0.9244 0.9380 0.9108 0.9153 287,651 -0.01(-0.98%)
Dec 01, 2010 0.9425 0.9788 0.9198 0.9244 197,150 -0.02(-2.39%)
Nov 30, 2010 0.9516 0.9606 0.9289 0.9470 123,414 -0.00(-0.48%)
Nov 29, 2010 0.9742 0.9742 0.9470 0.9516 152,183 -0.02(-2.33%)
Nov 26, 2010 0.9516 0.9833 0.9516 0.9742 115,716 +0.01(+1.42%)
Nov 24, 2010 0.9561 0.9606 0.9606 0.9606 224,571 +0.01(+0.95%)
Nov 23, 2010 0.9289 0.9606 0.9289 0.9516 128,066 +0.02(+2.44%)
Nov 22, 2010 0.9380 0.9516 0.9289 0.9289 70,192 -0.02(-1.91%)
Nov 19, 2010 0.9697 0.9878 0.9425 0.9470 246,201 -0.03(-2.79%)
Nov 18, 2010 1.001 1.001 0.9425 0.9742 223,642 -0.00(-0.46%)
Nov 17, 2010 0.9697 1.011 0.9697 0.9788 284,769 +0.00(+0.47%)
Nov 16, 2010 0.9652 0.9742 0.9425 0.9742 291,166 -0.00(-0.46%)
Nov 15, 2010 0.9788 1.015 0.9652 0.9788 158,828 +0.01(+1.41%)
Nov 12, 2010 0.9425 0.9697 0.9379 0.9652 173,252 +0.02(+2.40%)
Nov 11, 2010 0.9108 0.9697 0.9062 0.9425 121,213 -0.00(-0.48%)
Nov 10, 2010 0.9470 0.9606 0.9289 0.9470 76,769 +0.00(+0.48%)
Nov 09, 2010 0.9017 0.9470 0.9017 0.9425 125,934 +0.04(+4.52%)
Nov 08, 2010 0.9198 0.9244 0.8927 0.9017 210,460 -0.00(-0.50%)
Nov 05, 2010 0.8836 0.9153 0.8836 0.9062 185,703 +0.01(+1.52%)
Nov 04, 2010 0.9017 0.9062 0.8881 0.8927 172,204 +0.01(+1.03%)
Nov 03, 2010 0.9108 0.9289 0.8836 0.8836 124,204 -0.02(-2.50%)
Nov 02, 2010 0.9062 0.9108 0.8881 0.9062 180,608 +0.02(+2.56%)
Nov 01, 2010 0.9289 0.9470 0.8745 0.8836 225,820 -0.05(-4.88%)
Oct 29, 2010 0.9425 0.9606 0.9289 0.9289 144,282 -0.01(-1.44%)
Oct 28, 2010 0.9334 0.9516 0.9244 0.9425 103,593 +0.01(+0.95%)
Oct 27, 2010 0.9108 0.9425 0.9062 0.9337 203,385 +0.05(+5.13%)
Oct 25, 2010 0.9062 0.9062 0.8791 0.8881 153,167 +0.02(+2.08%)
Oct 22, 2010 0.8700 0.8881 0.8609 0.8700 72,772 +0.00(+0.00%)
Oct 21, 2010 0.8655 0.8881 0.8564 0.8700 219,087 +0.01(+1.05%)
Oct 20, 2010 0.8745 0.8745 0.8382 0.8609 388,868 -0.00(-0.52%)
Oct 19, 2010 0.8972 0.9022 0.8519 0.8655 248,631 -0.04(-4.02%)
Oct 18, 2010 0.8836 0.9153 0.8836 0.9017 167,320 +0.03(+3.65%)
Oct 15, 2010 0.8836 0.8836 0.8518 0.8700 372,868 -0.01(-1.54%)
Oct 14, 2010 0.8609 0.8881 0.8609 0.8836 122,480 +0.02(+2.63%)
Oct 13, 2010 0.8609 0.9017 0.8609 0.8609 317,671 +0.00(+0.00%)
Oct 12, 2010 0.9017 0.9289 0.8609 0.8609 227,063 -0.05(-5.00%)
Oct 11, 2010 0.9380 0.9380 0.8972 0.9062 234,601 -0.03(-2.91%)
Oct 08, 2010 0.9334 0.9334 0.8927 0.9334 90,555 +0.04(+4.04%)
Oct 07, 2010 0.9153 0.9289 0.8927 0.8972 70,801 -0.02(-2.46%)
Oct 06, 2010 0.9244 0.9290 0.9153 0.9198 77,914 -0.00(-0.49%)
Oct 05, 2010 0.9062 0.9334 0.8972 0.9244 180,204 +0.03(+3.55%)
Oct 04, 2010 0.9969 1.006 0.8655 0.8927 393,180 -0.11(-11.26%)
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.