Skip to main content
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: 8:00 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 (%)
Apr 30, 2003 1.862 1.936 1.835 1.906 176,264 +0.04(+2.40%)
Apr 29, 2003 1.891 1.927 1.856 1.862 352,528 -0.04(-2.34%)
Apr 28, 2003 1.876 1.957 1.868 1.906 252,141 +0.03(+1.43%)
Apr 25, 2003 1.951 1.951 1.868 1.879 264,228 -0.07(-3.66%)
Apr 24, 2003 1.957 1.990 1.930 1.951 488,839 +0.05(+2.83%)
Apr 23, 2003 1.888 1.936 1.865 1.897 369,651 +0.04(+2.08%)
Apr 22, 2003 1.817 1.859 1.784 1.859 366,293 +0.04(+2.29%)
Apr 21, 2003 1.817 1.903 1.817 1.817 523,084 +0.02(+0.99%)
Apr 17, 2003 1.915 1.930 1.772 1.799 1,199,267 -0.13(-6.79%)
Apr 16, 2003 2.049 2.070 1.891 1.930 988,422 -0.11(-5.54%)
Apr 15, 2003 1.948 2.052 1.936 2.043 230,989 +0.07(+3.31%)
Apr 14, 2003 1.936 1.996 1.936 1.978 349,506 -0.01(-0.60%)
Apr 11, 2003 2.013 2.052 1.942 1.990 334,398 -0.02(-1.18%)
Apr 10, 2003 2.040 2.055 1.981 2.013 714,792 -0.06(-2.73%)
Apr 09, 2003 2.186 2.186 2.025 2.070 544,236 -0.10(-4.66%)
Apr 08, 2003 2.174 2.174 2.085 2.171 410,611 +0.00(+0.00%)
Apr 07, 2003 2.231 2.293 2.159 2.171 1,081,086 -0.03(-1.49%)
Apr 04, 2003 2.204 2.228 2.174 2.204 567,066 +0.01(+0.54%)
Apr 03, 2003 2.112 2.231 2.085 2.192 1,794,536 +0.12(+5.90%)
Apr 02, 2003 2.097 2.109 2.058 2.070 573,445 +0.01(+0.29%)
Apr 01, 2003 2.061 2.097 2.019 2.064 450,900 +0.01(+0.73%)
Mar 31, 2003 2.019 2.085 1.972 2.049 480,109 +0.02(+1.03%)
Mar 28, 2003 2.031 2.085 2.025 2.028 181,971 -0.02(-0.87%)
Mar 27, 2003 2.010 2.112 2.010 2.046 339,098 +0.02(+1.03%)
Mar 26, 2003 2.055 2.055 2.010 2.025 466,680 -0.02(-1.16%)
Mar 25, 2003 2.025 2.070 2.016 2.049 197,415 +0.02(+1.18%)
Mar 24, 2003 2.025 2.058 1.996 2.025 231,661 -0.04(-1.88%)
Mar 21, 2003 2.085 2.097 2.055 2.064 255,834 -0.01(-0.72%)
Mar 20, 2003 2.079 2.130 2.010 2.079 461,644 +0.01(+0.72%)
Mar 19, 2003 1.972 2.070 1.969 2.064 263,892 +0.06(+2.82%)
Mar 18, 2003 2.016 2.037 1.969 2.007 294,109 -0.00(-0.15%)
Mar 17, 2003 2.040 2.052 1.939 2.010 1,407,091 -0.14(-6.64%)
Mar 14, 2003 2.106 2.159 2.055 2.153 451,571 +0.04(+2.12%)
Mar 13, 2003 2.085 2.127 2.055 2.109 324,325 +0.04(+1.87%)
Mar 12, 2003 2.085 2.097 1.966 2.070 610,713 -0.03(-1.28%)
Mar 11, 2003 2.115 2.139 2.085 2.097 319,289 -0.02(-0.85%)
Mar 10, 2003 2.130 2.142 2.085 2.115 169,549 -0.01(-0.70%)
Mar 07, 2003 2.130 2.174 2.085 2.130 405,911 +0.00(+0.00%)
Mar 06, 2003 2.165 2.234 2.115 2.130 823,908 -0.02(-0.97%)
Mar 05, 2003 2.016 2.225 1.942 2.150 1,817,366 +0.12(+5.87%)
Mar 04, 2003 1.996 2.082 1.996 2.031 784,627 +0.05(+2.40%)
Mar 03, 2003 1.960 2.007 1.906 1.984 1,076,386 +0.02(+1.22%)
Feb 28, 2003 2.010 2.115 1.918 1.960 3,431,610 +0.12(+6.30%)
Feb 27, 2003 1.879 1.879 1.826 1.844 898,779 -0.04(-1.90%)
Feb 26, 2003 1.984 1.993 1.853 1.879 1,098,880 -0.10(-5.11%)
Feb 25, 2003 1.939 2.010 1.906 1.981 597,619 +0.01(+0.60%)
Feb 24, 2003 2.010 2.055 1.936 1.969 670,475 -0.11(-5.44%)
Feb 21, 2003 2.127 2.127 1.987 2.082 555,987 -0.03(-1.55%)
Feb 20, 2003 2.145 2.162 2.085 2.115 576,803 +0.03(+1.43%)
Feb 19, 2003 1.966 2.145 1.966 2.085 1,036,433 +0.13(+6.71%)
Feb 18, 2003 1.906 2.010 1.906 1.954 414,976 +0.05(+2.66%)
Feb 14, 2003 1.936 1.987 1.862 1.903 332,048 -0.06(-3.18%)
Feb 13, 2003 2.013 2.013 1.802 1.966 1,771,706 -0.08(-3.79%)
Feb 12, 2003 2.115 2.145 2.010 2.043 757,096 -0.07(-3.38%)
Feb 11, 2003 2.061 2.162 2.061 2.115 589,561 +0.06(+2.90%)
Feb 10, 2003 1.966 2.136 1.876 2.055 1,061,949 +0.06(+2.99%)
Feb 07, 2003 2.127 2.159 1.984 1.996 696,662 -0.12(-5.63%)
Feb 06, 2003 2.121 2.150 2.085 2.115 582,510 -0.04(-1.66%)
Feb 05, 2003 2.341 2.359 2.025 2.150 1,684,413 -0.19(-8.14%)
Feb 04, 2003 2.249 2.365 2.222 2.341 1,604,507 +0.11(+4.94%)
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.