Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.4692 +0.0192 (+4.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2003 1.236 1.245 1.212 1.218 373,344 -0.03(-2.39%)
Oct 30, 2003 1.266 1.266 1.266 1.248 165,520 -0.01(-0.95%)
Oct 29, 2003 1.221 1.260 1.203 1.260 445,192 +0.05(+3.93%)
Oct 28, 2003 1.188 1.221 1.179 1.212 419,676 +0.03(+2.52%)
Oct 27, 2003 1.147 1.188 1.147 1.182 176,599 +0.04(+3.12%)
Oct 24, 2003 1.135 1.171 1.135 1.147 286,051 +0.01(+1.32%)
Oct 23, 2003 1.144 1.197 1.132 1.132 189,022 -0.01(-1.30%)
Oct 22, 2003 1.168 1.168 1.141 1.147 294,780 -0.01(-1.03%)
Oct 21, 2003 1.159 1.200 1.150 1.159 196,072 +0.00(+0.00%)
Oct 20, 2003 1.147 1.174 1.147 1.159 337,755 -0.00(-0.26%)
Oct 17, 2003 1.191 1.191 1.162 1.162 260,870 -0.03(-2.26%)
Oct 16, 2003 1.162 1.206 1.162 1.188 214,874 +0.01(+1.01%)
Oct 15, 2003 1.215 1.215 1.168 1.177 261,542 -0.02(-1.99%)
Oct 14, 2003 1.188 1.203 1.168 1.200 271,614 +0.01(+1.00%)
Oct 13, 2003 1.221 1.221 1.191 1.188 422,362 -0.04(-3.16%)
Oct 10, 2003 1.257 1.263 1.206 1.227 305,860 -0.02(-1.90%)
Oct 09, 2003 1.224 1.254 1.218 1.251 359,914 +0.04(+3.19%)
Oct 08, 2003 1.239 1.236 1.209 1.212 204,130 -0.03(-2.16%)
Oct 07, 2003 1.239 1.245 1.209 1.239 217,560 -0.01(-0.48%)
Oct 06, 2003 1.185 1.254 1.171 1.245 308,546 +0.06(+5.03%)
Oct 03, 2003 1.191 1.191 1.162 1.185 760,453 +0.01(+1.02%)
Oct 02, 2003 1.153 1.191 1.135 1.174 333,726 +0.01(+0.51%)
Oct 01, 2003 1.156 1.203 1.117 1.168 438,142 +0.05(+4.53%)
Sep 30, 2003 1.162 1.159 1.087 1.117 496,561 -0.04(-3.85%)
Sep 29, 2003 1.168 1.185 1.117 1.162 574,788 -0.01(-0.51%)
Sep 26, 2003 1.144 1.197 1.117 1.168 872,927 +0.02(+2.08%)
Sep 25, 2003 1.227 1.227 1.117 1.144 860,504 -0.06(-4.95%)
Sep 24, 2003 1.293 1.296 1.236 1.203 615,077 -0.08(-6.26%)
Sep 23, 2003 1.287 1.296 1.275 1.284 391,809 -0.02(-1.37%)
Sep 22, 2003 1.281 1.305 1.224 1.302 593,254 +0.02(+1.63%)
Sep 19, 2003 1.263 1.287 1.251 1.281 592,583 -0.01(-0.92%)
Sep 18, 2003 1.305 1.328 1.290 1.293 808,464 -0.01(-0.91%)
Sep 17, 2003 1.355 1.355 1.355 1.305 464,665 -0.05(-3.74%)
Sep 16, 2003 1.385 1.355 1.269 1.355 1,171,065 -0.01(-1.09%)
Sep 15, 2003 1.427 1.427 1.343 1.370 838,009 -0.05(-3.77%)
Sep 12, 2003 1.400 1.445 1.340 1.424 643,280 +0.03(+1.92%)
Sep 11, 2003 1.355 1.406 1.346 1.397 742,323 +0.04(+2.85%)
Sep 10, 2003 1.474 1.474 1.311 1.358 2,337,430 -0.14(-9.34%)
Sep 09, 2003 1.638 1.659 1.495 1.498 2,100,396 -0.14(-8.55%)
Sep 08, 2003 1.549 1.665 1.492 1.638 3,051,551 +0.18(+12.24%)
Sep 05, 2003 1.266 1.486 1.251 1.459 3,137,837 +0.06(+4.48%)
Sep 04, 2003 1.266 1.406 1.236 1.397 3,287,577 +0.18(+14.39%)
Sep 03, 2003 1.188 1.269 1.150 1.221 3,162,681 +0.09(+7.90%)
Sep 02, 2003 0.9948 1.132 0.9799 1.132 3,246,281 +0.14(+14.11%)
Aug 29, 2003 0.9978 1.010 0.9829 0.9918 380,730 +0.00(+0.30%)
Aug 28, 2003 1.013 1.013 0.9859 0.9889 315,596 -0.01(-1.48%)
Aug 27, 2003 1.028 1.028 0.9889 1.004 445,864 -0.01(-0.88%)
Aug 26, 2003 1.025 1.025 0.9710 1.013 627,500 -0.00(-0.29%)
Aug 25, 2003 1.022 1.037 1.001 1.016 847,746 +0.01(+1.49%)
Aug 22, 2003 1.034 1.066 0.9889 1.001 1,893,244 -0.03(-3.17%)
Aug 21, 2003 0.8816 1.037 0.8816 1.034 4,562,051 +0.17(+19.65%)
Aug 20, 2003 0.8340 0.9084 0.8191 0.8638 2,440,502 +0.02(+2.11%)
Aug 19, 2003 0.8876 0.8935 0.7357 0.8459 2,367,311 -0.06(-6.89%)
Aug 18, 2003 1.013 1.022 0.8876 0.9084 2,924,305 -0.08(-8.13%)
Aug 15, 2003 0.9889 0.9889 0.9889 0.9889 77,220 +0.00(+0.00%)
Aug 14, 2003 1.042 1.054 0.9829 0.9889 1,533,665 -0.04(-4.05%)
Aug 13, 2003 1.057 1.072 0.9382 1.031 4,929,352 +0.03(+3.28%)
Aug 12, 2003 1.990 2.002 0.9710 0.9978 10,044,033 -1.04(-51.09%)
Aug 08, 2003 2.055 2.055 2.005 2.040 297,802 -0.01(-0.72%)
Aug 07, 2003 2.085 2.097 2.052 2.055 397,853 -0.03(-1.43%)
Aug 06, 2003 2.085 2.112 2.061 2.085 310,560 +0.00(+0.00%)
Aug 05, 2003 2.085 2.139 2.058 2.085 564,716 +0.03(+1.45%)
Aug 04, 2003 2.025 2.055 1.996 2.055 946,790 +0.12(+6.32%)
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.