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

Emerson Radio Corp (NY: MSN )

0.4500 -0.0500 (-10.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 0.9472 0.9650 0.9472 0.9650 23,166 +0.01(+0.93%)
May 30, 2007 0.9591 0.9591 0.9472 0.9561 44,653 -0.00(-0.31%)
May 29, 2007 0.9561 0.9591 0.9472 0.9591 44,317 +0.00(+0.00%)
May 25, 2007 0.9531 0.9591 0.9472 0.9591 29,545 +0.01(+0.94%)
May 24, 2007 0.9412 0.9591 0.9412 0.9501 56,740 -0.00(-0.31%)
May 23, 2007 0.9501 0.9591 0.9472 0.9531 26,859 +0.00(+0.00%)
May 22, 2007 0.9442 0.9531 0.9412 0.9531 51,368 +0.01(+0.95%)
May 21, 2007 0.9591 0.9591 0.9323 0.9442 78,899 -0.01(-0.63%)
May 18, 2007 0.9293 0.9591 0.9293 0.9501 44,317 +0.00(+0.00%)
May 17, 2007 0.9412 0.9501 0.9382 0.9501 14,772 +0.02(+1.92%)
May 16, 2007 0.9382 0.9501 0.9293 0.9323 31,559 -0.00(-0.32%)
May 15, 2007 0.9442 0.9472 0.9323 0.9352 60,433 -0.01(-0.95%)
May 14, 2007 0.9412 0.9501 0.9293 0.9442 20,815 +0.01(+0.96%)
May 11, 2007 0.9382 0.9501 0.9293 0.9352 15,444 +0.00(+0.00%)
May 10, 2007 0.9233 0.9382 0.9233 0.9352 5,707 +0.00(+0.32%)
May 09, 2007 0.9233 0.9323 0.9084 0.9323 51,032 +0.01(+0.97%)
May 08, 2007 0.9382 0.9442 0.9233 0.9233 243,412 -0.02(-1.90%)
May 07, 2007 0.9323 0.9472 0.9323 0.9412 99,043 +0.01(+0.64%)
May 04, 2007 0.9233 0.9501 0.9233 0.9352 49,689 +0.01(+0.64%)
May 03, 2007 0.9352 0.9352 0.9263 0.9293 68,155 +0.00(+0.00%)
May 02, 2007 0.9352 0.9442 0.9084 0.9293 146,383 -0.01(-0.95%)
May 01, 2007 0.9323 0.9442 0.9323 0.9382 60,097 +0.00(+0.00%)
Apr 30, 2007 0.9501 0.9531 0.9293 0.9382 26,859 +0.00(+0.00%)
Apr 27, 2007 0.9412 0.9531 0.9293 0.9382 231,325 -0.00(-0.32%)
Apr 26, 2007 0.9531 0.9591 0.9412 0.9412 89,642 -0.01(-0.63%)
Apr 25, 2007 0.9442 0.9561 0.9412 0.9472 48,346 +0.00(+0.00%)
Apr 24, 2007 0.9412 0.9561 0.9412 0.9472 32,566 -0.00(-0.31%)
Apr 23, 2007 0.9561 0.9561 0.9382 0.9501 49,689 -0.00(-0.31%)
Apr 20, 2007 0.9382 0.9650 0.9263 0.9531 109,115 +0.01(+0.95%)
Apr 19, 2007 0.9382 0.9591 0.9382 0.9442 99,715 -0.00(-0.31%)
Apr 18, 2007 0.9293 0.9501 0.9293 0.9472 72,520 +0.01(+0.95%)
Apr 17, 2007 0.9501 0.9501 0.9382 0.9382 37,267 +0.00(+0.00%)
Apr 16, 2007 0.9382 0.9412 0.9233 0.9382 96,021 -0.00(-0.32%)
Apr 13, 2007 0.9501 0.9501 0.9323 0.9412 47,675 -0.00(-0.32%)
Apr 12, 2007 0.9412 0.9442 0.9382 0.9442 90,650 +0.00(+0.00%)
Apr 11, 2007 0.9412 0.9442 0.9412 0.9442 13,765 +0.00(+0.00%)
Apr 10, 2007 0.9472 0.9501 0.9382 0.9442 47,339 -0.01(-0.63%)
Apr 09, 2007 0.9442 0.9531 0.9382 0.9501 52,039 +0.00(+0.31%)
Apr 05, 2007 0.9501 0.9621 0.9472 0.9472 32,566 -0.00(-0.31%)
Apr 04, 2007 0.9531 0.9531 0.9442 0.9501 7,386 +0.01(+0.63%)
Apr 03, 2007 0.9620 0.9620 0.9412 0.9442 69,498 -0.00(-0.31%)
Apr 02, 2007 0.9501 0.9591 0.9472 0.9472 37,603 -0.01(-0.63%)
Mar 30, 2007 0.9531 0.9650 0.9472 0.9531 67,819 -0.01(-1.54%)
Mar 29, 2007 0.9561 0.9740 0.9501 0.9680 79,906 -0.00(-0.31%)
Mar 28, 2007 0.9769 0.9829 0.9710 0.9710 40,288 -0.01(-0.61%)
Mar 27, 2007 0.9829 0.9829 0.9769 0.9769 9,736 -0.01(-0.91%)
Mar 26, 2007 1.001 1.001 0.9829 0.9859 25,180 -0.01(-1.19%)
Mar 23, 2007 0.9829 1.001 0.9680 0.9978 186,336 +0.00(+0.30%)
Mar 22, 2007 0.9948 0.9978 0.9769 0.9948 23,501 -0.00(-0.30%)
Mar 21, 2007 0.9978 0.9978 0.9740 0.9978 50,696 +0.01(+0.90%)
Mar 20, 2007 0.9531 0.9948 0.9531 0.9889 186,672 +0.04(+3.75%)
Mar 19, 2007 0.9591 0.9621 0.9472 0.9531 75,206 +0.00(+0.31%)
Mar 16, 2007 0.9501 0.9561 0.9472 0.9501 65,805 -0.01(-0.93%)
Mar 15, 2007 0.9501 0.9621 0.9293 0.9591 82,256 +0.01(+0.63%)
Mar 14, 2007 0.9382 0.9561 0.9382 0.9531 50,361 -0.00(-0.31%)
Mar 13, 2007 0.9591 0.9680 0.9501 0.9561 115,830 -0.00(-0.31%)
Mar 12, 2007 0.9650 0.9650 0.9561 0.9591 19,808 -0.01(-0.62%)
Mar 09, 2007 0.9680 0.9710 0.9561 0.9650 61,776 +0.00(+0.31%)
Mar 08, 2007 0.9412 0.9621 0.9382 0.9621 248,448 +0.02(+2.22%)
Mar 07, 2007 0.9472 0.9531 0.9382 0.9412 152,762 +0.00(+0.00%)
Mar 06, 2007 0.9412 0.9561 0.9412 0.9412 144,032 +0.00(+0.00%)
Mar 05, 2007 0.9561 0.9591 0.9412 0.9412 88,635 -0.02(-1.86%)
Mar 02, 2007 0.9680 0.9740 0.9531 0.9591 107,772 -0.01(-0.92%)
Mar 01, 2007 0.9531 0.9799 0.9531 0.9680 34,581 +0.00(+0.00%)
Feb 28, 2007 0.9800 0.9829 0.9382 0.9680 128,924 -0.01(-1.52%)
Feb 27, 2007 0.9799 1.019 0.9740 0.9829 72,520 -0.02(-2.07%)
Feb 26, 2007 0.9859 1.013 0.9799 1.004 78,227 -0.01(-1.46%)
Feb 23, 2007 1.013 1.025 0.9799 1.019 114,487 +0.01(+0.59%)
Feb 22, 2007 1.025 1.025 0.9680 1.013 291,087 -0.01(-0.88%)
Feb 21, 2007 0.9621 1.028 0.9621 1.022 368,979 +0.04(+3.63%)
Feb 20, 2007 1.004 1.004 0.9621 0.9859 182,307 -0.02(-1.78%)
Feb 16, 2007 0.9889 1.016 0.9889 1.004 227,968 +0.01(+1.51%)
Feb 15, 2007 0.9650 1.004 0.9650 0.9889 246,098 +0.00(+0.30%)
Feb 14, 2007 0.9799 1.001 0.9710 0.9859 347,921 +0.03(+2.80%)
Feb 13, 2007 0.9621 0.9680 0.9442 0.9590 99,043 -0.01(-0.62%)
Feb 12, 2007 0.9621 0.9650 0.9531 0.9650 89,978 +0.01(+0.93%)
Feb 09, 2007 0.9561 0.9591 0.9412 0.9561 13,093 +0.00(+0.00%)
Feb 08, 2007 0.9501 0.9591 0.9501 0.9561 91,321 +0.01(+0.63%)
Feb 07, 2007 0.9382 0.9531 0.9296 0.9501 186,000 +0.01(+1.27%)
Feb 06, 2007 0.9382 0.9591 0.9263 0.9382 57,411 -0.01(-1.56%)
Feb 05, 2007 0.9352 0.9531 0.9352 0.9531 65,133 +0.01(+1.27%)
Feb 02, 2007 0.9412 0.9501 0.9323 0.9412 33,909 +0.01(+0.64%)
Feb 01, 2007 0.9412 0.9561 0.9352 0.9352 51,368 -0.02(-1.88%)
Jan 31, 2007 0.9323 0.9561 0.9323 0.9531 154,776 -0.01(-0.62%)
Jan 30, 2007 0.9501 0.9918 0.9382 0.9591 199,430 +0.00(+0.00%)
Jan 29, 2007 0.9412 0.9621 0.9293 0.9591 162,834 -0.00(-0.31%)
Jan 26, 2007 0.9591 0.9621 0.9412 0.9621 81,585 +0.00(+0.00%)
Jan 25, 2007 0.9412 0.9680 0.9353 0.9621 43,310 -0.00(-0.31%)
Jan 24, 2007 0.9650 0.9710 0.9323 0.9650 166,863 -0.01(-0.61%)
Jan 23, 2007 0.9382 0.9710 0.9293 0.9710 274,636 +0.01(+1.56%)
Jan 22, 2007 0.9561 0.9650 0.9352 0.9561 118,516 +0.01(+1.26%)
Jan 19, 2007 0.9591 0.9591 0.9263 0.9442 78,563 -0.01(-0.63%)
Jan 18, 2007 0.9412 0.9650 0.9412 0.9501 43,310 +0.00(+0.31%)
Jan 17, 2007 0.9472 0.9769 0.9412 0.9472 97,364 -0.01(-1.55%)
Jan 16, 2007 0.9710 0.9918 0.9472 0.9621 76,548 -0.01(-1.52%)
Jan 12, 2007 0.9829 0.9829 0.9591 0.9769 75,877 +0.02(+2.18%)
Jan 11, 2007 0.9799 0.9829 0.9412 0.9561 180,293 -0.01(-1.23%)
Jan 10, 2007 1.013 1.013 0.9561 0.9680 176,264 -0.01(-1.52%)
Jan 09, 2007 0.9710 0.9948 0.9650 0.9829 173,242 +0.01(+1.23%)
Jan 08, 2007 0.9829 0.9829 0.9531 0.9710 45,325 +0.00(+0.31%)
Jan 05, 2007 0.9501 0.9680 0.9382 0.9680 113,816 +0.01(+1.56%)
Jan 04, 2007 0.9382 0.9591 0.9293 0.9531 111,130 +0.02(+1.91%)
Jan 03, 2007 0.9472 0.9472 0.9263 0.9352 94,343 -0.00(-0.32%)
Dec 29, 2006 0.9382 0.9531 0.9382 0.9382 103,072 +0.00(+0.00%)
Dec 28, 2006 0.9352 0.9442 0.9352 0.9382 66,812 +0.00(+0.32%)
Dec 27, 2006 0.9323 0.9442 0.9293 0.9352 57,076 +0.00(+0.32%)
Dec 26, 2006 0.9263 0.9442 0.9233 0.9323 36,595 -0.01(-0.95%)
Dec 22, 2006 0.9293 0.9412 0.9233 0.9412 138,325 +0.00(+0.32%)
Dec 21, 2006 0.9233 0.9501 0.9233 0.9382 44,653 +0.00(+0.00%)
Dec 20, 2006 0.9114 0.9472 0.9114 0.9382 101,393 +0.01(+1.29%)
Dec 19, 2006 0.9323 0.9412 0.9233 0.9263 85,278 +0.00(+0.32%)
Dec 18, 2006 0.9204 0.9412 0.9204 0.9233 130,939 -0.01(-0.96%)
Dec 15, 2006 0.9233 0.9472 0.9233 0.9323 127,917 -0.00(-0.32%)
Dec 14, 2006 0.9025 0.9501 0.9025 0.9352 267,921 +0.02(+1.95%)
Dec 13, 2006 0.8965 0.9263 0.8935 0.9174 582,175 +0.02(+1.99%)
Dec 12, 2006 0.9233 0.9352 0.8932 0.8995 248,112 -0.03(-3.51%)
Dec 11, 2006 0.9233 0.9531 0.9114 0.9323 150,747 -0.00(-0.32%)
Dec 08, 2006 0.9352 0.9412 0.9233 0.9352 116,166 -0.00(-0.32%)
Dec 07, 2006 0.9442 0.9531 0.9323 0.9383 134,632 -0.01(-0.63%)
Dec 06, 2006 0.9680 0.9740 0.9263 0.9442 71,512 -0.03(-2.76%)
Dec 05, 2006 0.9710 0.9740 0.9680 0.9710 22,494 +0.00(+0.00%)
Dec 04, 2006 0.9710 0.9889 0.9680 0.9710 33,238 -0.01(-0.91%)
Dec 01, 2006 0.9740 0.9799 0.9591 0.9799 119,859 +0.02(+1.86%)
Nov 30, 2006 0.9710 0.9889 0.9621 0.9621 94,343 -0.01(-0.92%)
Nov 29, 2006 0.9740 0.9889 0.9680 0.9710 165,184 +0.00(+0.00%)
Nov 28, 2006 0.9769 0.9829 0.9588 0.9710 228,975 -0.01(-0.91%)
Nov 27, 2006 1.022 1.022 0.9710 0.9799 109,451 -0.03(-2.66%)
Nov 24, 2006 0.9918 1.025 0.9442 1.007 222,932 +0.03(+3.36%)
Nov 22, 2006 0.9859 0.9889 0.9680 0.9740 54,725 -0.01(-1.21%)
Nov 21, 2006 0.9531 0.9978 0.9501 0.9859 44,653 +0.04(+3.76%)
Nov 20, 2006 0.9442 0.9680 0.9442 0.9501 142,690 -0.01(-1.54%)
Nov 17, 2006 0.9680 1.022 0.9412 0.9650 299,816 -0.06(-5.81%)
Nov 16, 2006 1.013 1.057 0.9978 1.025 709,756 +0.03(+2.99%)
Nov 15, 2006 0.9680 1.069 0.9531 0.9948 1,562,203 +0.12(+13.99%)
Nov 14, 2006 0.8787 0.9084 0.8667 0.8727 187,007 +0.01(+1.03%)
Nov 13, 2006 0.8965 0.8965 0.8608 0.8638 157,798 -0.02(-2.03%)
Nov 10, 2006 0.8846 0.8876 0.8638 0.8816 128,924 -0.01(-0.67%)
Nov 09, 2006 0.8787 0.8965 0.8787 0.8876 19,137 +0.01(+1.36%)
Nov 08, 2006 0.8965 0.8965 0.8727 0.8757 112,137 -0.02(-2.33%)
Nov 07, 2006 0.8876 0.8968 0.8876 0.8965 87,628 +0.00(+0.00%)
Nov 06, 2006 0.8846 0.8965 0.8846 0.8965 71,177 +0.00(+0.00%)
Nov 03, 2006 0.8906 0.8995 0.8787 0.8965 50,696 -0.01(-0.66%)
Nov 02, 2006 0.9055 0.9084 0.8935 0.9025 128,588 +0.01(+1.00%)
Nov 01, 2006 0.8935 0.9055 0.8935 0.8935 51,368 -0.01(-0.99%)
Oct 31, 2006 0.8906 0.9055 0.8816 0.9025 163,170 +0.01(+1.68%)
Oct 30, 2006 0.8846 0.8906 0.8697 0.8876 48,010 +0.01(+1.71%)
Oct 27, 2006 0.8697 0.8935 0.8697 0.8727 17,122 +0.00(+0.34%)
Oct 26, 2006 0.8667 0.8906 0.8638 0.8697 33,238 -0.01(-1.01%)
Oct 25, 2006 0.8757 0.8787 0.8757 0.8786 14,436 -0.00(-0.00%)
Oct 24, 2006 0.8667 0.8935 0.8667 0.8787 28,538 +0.00(+0.00%)
Oct 23, 2006 0.8876 0.8906 0.8667 0.8787 123,217 -0.00(-0.34%)
Oct 20, 2006 0.8638 0.8876 0.8638 0.8816 30,216 +0.01(+1.72%)
Oct 19, 2006 0.8787 0.8787 0.8667 0.8667 85,278 -0.01(-1.02%)
Oct 18, 2006 0.8697 0.8787 0.8697 0.8757 23,837 +0.01(+0.68%)
Oct 17, 2006 0.8757 0.8757 0.8638 0.8697 73,527 -0.01(-0.68%)
Oct 16, 2006 0.8608 0.8906 0.8608 0.8757 84,606 +0.00(+0.00%)
Oct 13, 2006 0.8846 0.8876 0.8757 0.8757 129,596 +0.00(+0.34%)
Oct 12, 2006 0.8816 0.8935 0.8638 0.8727 251,134 -0.01(-1.01%)
Oct 11, 2006 0.8846 0.8906 0.8816 0.8816 72,184 -0.00(-0.34%)
Oct 10, 2006 0.8787 0.8935 0.8787 0.8846 82,592 -0.01(-1.00%)
Oct 09, 2006 0.8965 0.8965 0.8757 0.8935 43,982 +0.01(+1.01%)
Oct 06, 2006 0.8905 0.8965 0.8846 0.8846 139,668 -0.00(-0.34%)
Oct 05, 2006 0.8876 0.8935 0.8787 0.8876 210,173 +0.00(+0.00%)
Oct 04, 2006 0.8757 0.9055 0.8757 0.8876 269,935 -0.00(-0.33%)
Oct 03, 2006 0.9055 0.9055 0.8906 0.8906 304,852 -0.01(-1.32%)
Oct 02, 2006 0.9084 0.9114 0.9025 0.9025 62,447 -0.00(-0.00%)
Sep 29, 2006 0.9025 0.9084 0.9025 0.9025 158,134 -0.01(-0.98%)
Sep 28, 2006 0.8995 0.9114 0.8995 0.9114 100,050 +0.00(+0.00%)
Sep 27, 2006 0.9025 0.9114 0.9025 0.9114 45,996 +0.00(+0.00%)
Sep 26, 2006 0.9114 0.9114 0.8995 0.9114 145,375 -0.00(-0.33%)
Sep 25, 2006 0.8965 0.9233 0.8965 0.9144 2,442,852 +0.01(+0.66%)
Sep 22, 2006 0.8995 0.9084 0.8995 0.9084 99,043 +0.01(+0.99%)
Sep 21, 2006 0.9084 0.9084 0.8995 0.8995 158,469 -0.01(-1.31%)
Sep 20, 2006 0.9144 0.9144 0.8995 0.9114 270,271 -0.01(-0.97%)
Sep 19, 2006 0.9174 0.9233 0.9084 0.9203 264,899 -0.00(-0.33%)
Sep 18, 2006 0.9382 0.9382 0.9204 0.9233 50,696 -0.01(-1.59%)
Sep 15, 2006 0.9144 0.9382 0.9084 0.9382 164,848 +0.02(+2.61%)
Sep 14, 2006 0.9084 0.9174 0.8995 0.9144 27,195 +0.01(+0.66%)
Sep 13, 2006 0.9025 0.9382 0.8935 0.9084 415,647 +0.00(+0.33%)
Sep 12, 2006 0.8935 0.9204 0.8876 0.9055 501,597 +0.02(+2.70%)
Sep 11, 2006 0.8876 0.8935 0.8816 0.8816 97,029 -0.00(-0.34%)
Sep 08, 2006 0.9084 0.9144 0.8816 0.8846 451,236 -0.00(-0.34%)
Sep 07, 2006 0.9055 0.9055 0.8846 0.8876 287,394 -0.01(-0.67%)
Sep 06, 2006 0.9055 0.9055 0.8876 0.8935 123,888 -0.01(-0.66%)
Sep 05, 2006 0.9114 0.9144 0.8995 0.8995 52,039 -0.01(-0.66%)
Sep 01, 2006 0.9025 0.9144 0.8995 0.9055 43,646 +0.00(+0.00%)
Aug 31, 2006 0.9025 0.9144 0.8935 0.9055 75,206 +0.01(+0.66%)
Aug 30, 2006 0.9084 0.9174 0.8906 0.8995 183,986 +0.00(+0.00%)
Aug 29, 2006 0.9084 0.9233 0.8995 0.8995 103,744 -0.01(-0.66%)
Aug 28, 2006 0.9204 0.9233 0.8995 0.9055 309,217 -0.02(-2.25%)
Aug 25, 2006 0.9233 0.9293 0.9233 0.9263 36,931 -0.00(-0.32%)
Aug 24, 2006 0.9293 0.9323 0.9084 0.9293 36,931 -0.00(-0.32%)
Aug 23, 2006 0.9263 0.9382 0.9144 0.9323 14,772 -0.00(-0.32%)
Aug 22, 2006 0.9114 0.9680 0.9055 0.9352 100,050 +0.02(+1.95%)
Aug 21, 2006 0.9174 0.9300 0.8995 0.9174 370,658 +0.01(+1.32%)
Aug 18, 2006 0.9114 0.9114 0.8965 0.9055 70,169 -0.01(-1.30%)
Aug 17, 2006 0.9233 0.9308 0.9025 0.9174 22,158 -0.01(-1.60%)
Aug 16, 2006 0.9233 0.9382 0.9204 0.9323 60,097 -0.01(-0.63%)
Aug 15, 2006 0.9055 0.9382 0.9055 0.9382 10,072 +0.01(+1.28%)
Aug 14, 2006 0.9293 0.9382 0.9114 0.9263 31,895 -0.01(-1.27%)
Aug 11, 2006 0.9531 0.9531 0.9233 0.9382 15,444 +0.00(+0.00%)
Aug 10, 2006 0.9323 0.9382 0.9233 0.9382 19,472 +0.01(+1.29%)
Aug 09, 2006 0.8965 0.9501 0.8935 0.9263 150,076 +0.01(+0.97%)
Aug 08, 2006 0.9055 0.9174 0.9025 0.9174 163,505 +0.01(+1.65%)
Aug 07, 2006 0.9114 0.9174 0.8965 0.9025 186,672 -0.02(-1.94%)
Aug 04, 2006 0.9144 0.9472 0.9025 0.9204 437,806 +0.01(+0.65%)
Aug 03, 2006 0.8965 0.9144 0.8965 0.9144 2,685 +0.00(+0.00%)
Aug 02, 2006 0.9084 0.9144 0.9025 0.9144 317,946 +0.02(+1.99%)
Aug 01, 2006 0.9084 0.9233 0.8935 0.8965 480,445 +0.00(+0.00%)
Jul 31, 2006 0.8995 0.8995 0.8876 0.8965 194,058 +0.00(+0.33%)
Jul 28, 2006 0.9114 0.9114 0.8935 0.8935 80,577 -0.01(-1.64%)
Jul 27, 2006 0.9084 0.9174 0.9084 0.9084 79,906 +0.00(+0.00%)
Jul 26, 2006 0.9025 0.9144 0.8816 0.9084 108,780 +0.01(+1.33%)
Jul 25, 2006 0.9084 0.9204 0.8727 0.8965 390,131 -0.01(-1.31%)
Jul 24, 2006 0.9114 0.9114 0.8906 0.9084 90,314 -0.01(-1.61%)
Jul 21, 2006 0.9382 0.9382 0.9114 0.9233 1,435,293 +0.01(+1.31%)
Jul 20, 2006 0.9233 0.9233 0.9114 0.9114 12,758 -0.03(-3.16%)
Jul 19, 2006 0.9382 0.9501 0.9084 0.9412 52,039 +0.00(+0.32%)
Jul 18, 2006 0.9084 0.9621 0.9084 0.9382 47,003 +0.00(+0.32%)
Jul 17, 2006 0.9501 0.9650 0.8697 0.9352 67,148 -0.00(-0.32%)
Jul 14, 2006 0.9084 0.9472 0.9084 0.9382 33,909 +0.02(+2.61%)
Jul 13, 2006 0.8935 0.9263 0.8667 0.9144 143,025 +0.01(+0.66%)
Jul 12, 2006 0.8965 0.9204 0.8697 0.9084 328,690 -0.01(-0.97%)
Jul 11, 2006 0.9472 0.9472 0.8935 0.9174 151,419 -0.01(-0.96%)
Jul 10, 2006 0.9442 0.9442 0.9204 0.9263 370,322 -0.00(-0.32%)
Jul 07, 2006 0.9412 0.9501 0.9293 0.9293 48,682 -0.02(-1.89%)
Jul 06, 2006 0.9472 0.9531 0.9352 0.9472 175,928 -0.02(-2.15%)
Jul 05, 2006 0.9710 0.9710 0.9382 0.9680 88,971 -0.00(-0.31%)
Jul 03, 2006 0.9650 0.9710 0.9650 0.9710 43,310 +0.02(+2.52%)
Jun 30, 2006 0.9978 0.9978 0.9472 0.9472 2,692,308 -0.03(-3.05%)
Jun 29, 2006 0.9918 0.9918 0.9769 0.9769 14,436 -0.02(-2.09%)
Jun 28, 2006 0.9769 1.007 0.9769 0.9978 12,758 +0.02(+1.82%)
Jun 27, 2006 0.9918 0.9918 0.9680 0.9799 42,639 -0.02(-2.37%)
Jun 26, 2006 1.007 1.010 1.001 1.004 117,845 +0.00(+0.00%)
Jun 23, 2006 1.007 1.010 0.9978 1.004 118,516 +0.02(+1.81%)
Jun 22, 2006 1.013 1.013 0.9531 0.9859 197,080 -0.02(-2.07%)
Jun 21, 2006 1.007 1.013 0.9918 1.007 201,780 +0.01(+0.90%)
Jun 20, 2006 1.013 1.013 0.9978 0.9978 216,888 -0.01(-0.89%)
Jun 19, 2006 1.013 1.022 1.004 1.007 182,643 +0.00(+0.00%)
Jun 16, 2006 1.028 1.028 0.9978 1.007 192,379 -0.01(-0.59%)
Jun 15, 2006 1.028 1.028 1.013 1.013 121,538 -0.00(-0.29%)
Jun 14, 2006 1.028 1.031 0.9859 1.016 294,109 +0.01(+0.89%)
Jun 13, 2006 1.016 1.039 0.9769 1.007 318,282 -0.01(-0.59%)
Jun 12, 2006 1.013 1.022 0.9978 1.013 347,492 +0.01(+1.49%)
Jun 09, 2006 1.013 1.028 0.9918 0.9978 339,098 -0.03(-2.61%)
Jun 08, 2006 1.013 1.028 1.013 1.025 251,805 +0.01(+0.88%)
Jun 07, 2006 1.016 1.037 1.013 1.016 116,837 +0.00(+0.29%)
Jun 06, 2006 1.028 1.037 1.013 1.013 137,318 -0.01(-1.45%)
Jun 05, 2006 1.013 1.069 1.013 1.028 435,792 +0.01(+0.58%)
Jun 02, 2006 1.019 1.028 1.001 1.022 151,755 -0.00(-0.29%)
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.