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 30, 2008 0.3336 0.3544 0.3336 0.3544 4,364 +0.01(+1.71%)
May 29, 2008 0.3485 0.3485 0.3306 0.3485 12,422 +0.00(+1.04%)
May 28, 2008 0.3306 0.3485 0.3306 0.3449 16,340 +0.02(+5.27%)
May 27, 2008 0.3276 0.3515 0.3276 0.3276 4,700 +0.01(+2.04%)
May 26, 2008 0.3485 0.3485 0.3157 0.3211 0 +0.00(+0.00%)
May 23, 2008 0.3485 0.3485 0.3157 0.3211 5,371 -0.01(-2.88%)
May 22, 2008 0.3395 0.3515 0.3127 0.3306 402,795 -0.01(-2.05%)
May 21, 2008 0.3395 0.3395 0.3217 0.3375 18,130 -0.00(-0.60%)
May 20, 2008 0.3276 0.3395 0.3276 0.3395 4,028 +0.02(+5.08%)
May 19, 2008 0.3425 0.3425 0.3157 0.3231 33,909 -0.02(-5.66%)
May 16, 2008 0.3395 0.3544 0.3395 0.3425 4,364 +0.02(+7.48%)
May 15, 2008 0.3474 0.3474 0.3038 0.3187 51,704 -0.01(-4.46%)
May 14, 2008 0.3187 0.3842 0.3187 0.3336 65,254 +0.01(+2.75%)
May 13, 2008 0.3276 0.3425 0.3217 0.3247 18,858 -0.02(-6.03%)
May 12, 2008 0.3574 0.3574 0.3157 0.3455 5,385 -0.01(-2.52%)
May 09, 2008 0.3544 0.3574 0.3544 0.3544 9,954 +0.01(+3.47%)
May 08, 2008 0.3544 0.3544 0.3425 0.3426 8,729 -0.01(-2.53%)
May 07, 2008 0.3515 0.3544 0.3425 0.3515 22,853 +0.01(+1.72%)
May 06, 2008 0.3306 0.3485 0.3306 0.3455 16,787 +0.02(+5.45%)
May 05, 2008 0.3068 0.3812 0.3068 0.3276 34,786 +0.01(+2.80%)
May 02, 2008 0.3217 0.3217 0.3157 0.3187 30,072 -0.01(-3.60%)
May 01, 2008 0.3217 0.3306 0.3217 0.3306 1,342 +0.01(+2.78%)
Apr 30, 2008 0.3336 0.3336 0.3217 0.3217 4,364 -0.02(-5.26%)
Apr 29, 2008 0.3425 0.3425 0.3217 0.3395 3,693 +0.02(+5.56%)
Apr 28, 2008 0.3217 0.3485 0.3217 0.3217 7,413 -0.01(-4.42%)
Apr 25, 2008 0.3455 0.3455 0.3217 0.3366 16,451 -0.00(-0.88%)
Apr 24, 2008 0.3217 0.3395 0.3157 0.3395 17,757 +0.01(+3.63%)
Apr 23, 2008 0.3217 0.3425 0.3217 0.3277 8,356 -0.00(-0.89%)
Apr 22, 2008 0.3336 0.3336 0.3306 0.3306 671 -0.00(-0.89%)
Apr 21, 2008 0.3336 0.3336 0.3336 0.3336 0 +0.00(+0.00%)
Apr 18, 2008 0.3187 0.3336 0.3157 0.3336 23,062 -0.01(-1.75%)
Apr 17, 2008 0.3187 0.3425 0.3187 0.3395 14,154 +0.01(+3.64%)
Apr 16, 2008 0.3306 0.3306 0.3276 0.3276 671 -0.02(-5.98%)
Apr 15, 2008 0.3247 0.3485 0.3247 0.3485 60,769 +0.02(+6.36%)
Apr 14, 2008 0.3276 0.3485 0.3247 0.3276 70,505 -0.02(-5.98%)
Apr 11, 2008 0.3485 0.3485 0.3485 0.3485 0 +0.00(+0.00%)
Apr 10, 2008 0.3515 0.3515 0.3276 0.3485 17,458 -0.00(-0.85%)
Apr 09, 2008 0.3485 0.3515 0.3247 0.3515 4,364 +0.03(+9.26%)
Apr 08, 2008 0.3366 0.3499 0.3157 0.3217 51,032 -0.01(-1.82%)
Apr 07, 2008 0.3157 0.3425 0.3157 0.3276 12,758 -0.01(-2.66%)
Apr 04, 2008 0.3038 0.3634 0.3038 0.3366 9,400 +0.02(+6.60%)
Apr 03, 2008 0.3336 0.3336 0.3127 0.3157 219,910 -0.04(-10.92%)
Apr 02, 2008 0.3544 0.3544 0.3544 0.3544 0 +0.00(+0.00%)
Apr 01, 2008 0.3574 0.3574 0.3425 0.3544 1,342 +0.01(+3.48%)
Mar 31, 2008 0.3187 0.3425 0.3187 0.3425 5,036 +0.01(+4.55%)
Mar 28, 2008 0.3276 0.3544 0.3276 0.3276 5,707 -0.02(-5.98%)
Mar 27, 2008 0.3306 0.3485 0.3247 0.3485 11,750 +0.03(+10.38%)
Mar 26, 2008 0.3157 0.3247 0.3157 0.3157 161,927 -0.01(-3.64%)
Mar 25, 2008 0.3276 0.3276 0.3276 0.3276 4,700 +0.00(+0.00%)
Mar 24, 2008 0.3127 0.3276 0.3127 0.3276 11,415 +0.00(+0.00%)
Mar 21, 2008 0.3127 0.3276 0.3098 0.3276 11,750 +0.00(+0.00%)
Mar 20, 2008 0.3127 0.3276 0.3098 0.3276 11,750 +0.01(+3.77%)
Mar 19, 2008 0.3247 0.3395 0.3157 0.3157 31,559 +0.00(+0.00%)
Mar 18, 2008 0.3455 0.3574 0.3157 0.3157 28,873 -0.02(-6.19%)
Mar 17, 2008 0.3187 0.3366 0.3157 0.3366 25,180 +0.02(+5.61%)
Mar 14, 2008 0.3366 0.3425 0.3157 0.3187 69,834 -0.02(-5.31%)
Mar 13, 2008 0.3395 0.3395 0.3336 0.3366 3,357 +0.00(+0.89%)
Mar 12, 2008 0.3425 0.3485 0.3171 0.3336 23,166 -0.01(-4.27%)
Mar 11, 2008 0.3544 0.3574 0.3214 0.3485 67,819 -0.00(-0.85%)
Mar 10, 2008 0.3455 0.3515 0.3276 0.3515 61,776 +0.01(+1.72%)
Mar 07, 2008 0.3485 0.3515 0.3157 0.3455 80,577 -0.00(-0.85%)
Mar 06, 2008 0.3336 0.3515 0.3336 0.3485 9,065 +0.01(+2.62%)
Mar 05, 2008 0.3515 0.3544 0.3366 0.3395 13,429 -0.02(-5.00%)
Mar 04, 2008 0.3247 0.3574 0.3187 0.3574 31,223 +0.02(+7.14%)
Mar 03, 2008 0.3157 0.3395 0.3157 0.3336 87,628 +0.01(+3.70%)
Feb 29, 2008 0.3395 0.3544 0.3217 0.3217 33,909 -0.03(-7.69%)
Feb 28, 2008 0.3455 0.3604 0.3425 0.3485 20,480 +0.02(+5.41%)
Feb 27, 2008 0.3425 0.3664 0.3306 0.3306 22,830 -0.03(-9.02%)
Feb 26, 2008 0.3664 0.3664 0.3306 0.3634 76,189 +0.00(+0.00%)
Feb 25, 2008 0.3068 0.3693 0.3068 0.3634 113,181 +0.06(+18.45%)
Feb 22, 2008 0.3038 0.3276 0.3038 0.3068 38,506 -0.00(-0.96%)
Feb 21, 2008 0.3068 0.3157 0.3008 0.3098 102,401 -0.01(-2.80%)
Feb 20, 2008 0.3127 0.3336 0.3068 0.3187 97,734 -0.00(-0.93%)
Feb 19, 2008 0.3187 0.3336 0.3127 0.3217 248,116 +0.01(+2.86%)
Feb 18, 2008 0.3425 0.3425 0.3127 0.3127 0 +0.00(+0.00%)
Feb 15, 2008 0.3425 0.3425 0.3127 0.3127 301,831 -0.03(-8.70%)
Feb 14, 2008 0.3276 0.3425 0.3276 0.3425 60,087 -0.01(-4.17%)
Feb 13, 2008 0.3276 0.3574 0.3127 0.3574 35,252 +0.02(+5.26%)
Feb 12, 2008 0.3395 0.3425 0.3217 0.3395 35,252 +0.01(+3.64%)
Feb 11, 2008 0.3395 0.3425 0.3217 0.3276 321,640 -0.01(-3.51%)
Feb 08, 2008 0.3366 0.3395 0.3336 0.3395 38,912 -0.01(-4.20%)
Feb 07, 2008 0.3574 0.3574 0.3306 0.3544 11,079 +0.02(+5.31%)
Feb 06, 2008 0.3574 0.3574 0.3336 0.3366 22,528 +0.00(+0.00%)
Feb 05, 2008 0.3425 0.3872 0.3366 0.3366 2,350 -0.02(-5.83%)
Feb 04, 2008 0.3544 0.3842 0.3306 0.3574 19,472 +0.01(+2.56%)
Feb 01, 2008 0.3604 0.3765 0.3336 0.3485 51,704 -0.01(-2.50%)
Jan 31, 2008 0.3693 0.3812 0.3515 0.3574 52,039 -0.01(-3.23%)
Jan 30, 2008 0.3842 0.3842 0.3634 0.3693 24,844 -0.01(-3.13%)
Jan 29, 2008 0.3574 0.3812 0.3574 0.3812 962,989 +0.02(+6.67%)
Jan 28, 2008 0.3485 0.3604 0.3306 0.3574 31,895 +0.01(+3.81%)
Jan 25, 2008 0.3395 0.3455 0.3217 0.3443 21,487 +0.00(+0.52%)
Jan 24, 2008 0.3455 0.3723 0.3068 0.3425 46,161 +0.00(+0.00%)
Jan 23, 2008 0.3276 0.3634 0.3038 0.3425 263,556 +0.01(+3.60%)
Jan 22, 2008 0.3425 0.3485 0.3276 0.3306 42,639 -0.02(-6.25%)
Jan 21, 2008 0.3395 0.3693 0.3276 0.3527 0 +0.00(+0.00%)
Jan 18, 2008 0.3395 0.3693 0.3276 0.3527 202,116 +0.01(+2.96%)
Jan 17, 2008 0.3425 0.3544 0.3425 0.3425 23,166 -0.01(-3.36%)
Jan 16, 2008 0.3842 0.3842 0.3425 0.3544 28,538 -0.02(-4.80%)
Jan 15, 2008 0.3306 0.3723 0.3306 0.3723 58,754 +0.04(+11.61%)
Jan 14, 2008 0.3574 0.3664 0.3276 0.3336 25,046 -0.05(-12.50%)
Jan 11, 2008 0.3485 0.3872 0.3455 0.3812 22,494 +0.03(+8.47%)
Jan 10, 2008 0.3515 0.3664 0.3514 0.3515 64,126 -0.01(-1.67%)
Jan 09, 2008 0.3723 0.3723 0.3276 0.3574 65,654 +0.00(+0.00%)
Jan 08, 2008 0.3306 0.3604 0.3276 0.3574 64,270 +0.01(+4.35%)
Jan 07, 2008 0.3842 0.3872 0.3395 0.3425 136,646 -0.04(-11.54%)
Jan 04, 2008 0.3902 0.3961 0.3693 0.3872 35,252 -0.01(-3.70%)
Jan 03, 2008 0.4021 0.4259 0.3872 0.4021 8,729 +0.03(+7.14%)
Jan 02, 2008 0.4259 0.4319 0.3455 0.3753 72,526 -0.01(-3.08%)
Jan 01, 2008 0.3693 0.4170 0.3574 0.3872 0 +0.00(+0.00%)
Dec 31, 2007 0.3693 0.4170 0.3574 0.3872 187,833 +0.01(+3.18%)
Dec 28, 2007 0.3723 0.4051 0.3604 0.3753 197,489 +0.00(+0.79%)
Dec 27, 2007 0.3932 0.4021 0.3723 0.3723 95,350 -0.01(-1.58%)
Dec 26, 2007 0.3693 0.4081 0.3604 0.3783 54,390 +0.00(+0.01%)
Dec 24, 2007 0.3693 0.3872 0.3604 0.3783 46,668 +0.02(+4.96%)
Dec 21, 2007 0.4200 0.4378 0.3604 0.3604 41,128 -0.07(-15.97%)
Dec 20, 2007 0.3961 0.4289 0.3723 0.4289 45,660 +0.03(+8.27%)
Dec 19, 2007 0.3664 0.3961 0.3455 0.3961 161,491 +0.02(+4.72%)
Dec 18, 2007 0.3723 0.3991 0.3634 0.3783 54,054 -0.01(-2.31%)
Dec 17, 2007 0.3932 0.4021 0.3872 0.3872 116,824 -0.01(-1.52%)
Dec 14, 2007 0.4051 0.4110 0.3932 0.3932 36,595 -0.02(-5.71%)
Dec 13, 2007 0.3932 0.4319 0.3932 0.4170 28,538 +0.02(+4.48%)
Dec 12, 2007 0.4110 0.4319 0.3991 0.3991 58,418 -0.02(-4.29%)
Dec 11, 2007 0.4229 0.4319 0.4081 0.4170 40,121 +0.00(+0.00%)
Dec 10, 2007 0.4110 0.4974 0.4051 0.4170 141,347 +0.00(+0.00%)
Dec 07, 2007 0.4229 0.4468 0.4081 0.4170 65,469 -0.01(-1.69%)
Dec 06, 2007 0.4200 0.4408 0.4199 0.4241 64,798 +0.01(+2.45%)
Dec 05, 2007 0.4081 0.4259 0.4081 0.4140 28,538 +0.02(+5.30%)
Dec 04, 2007 0.4140 0.4140 0.3872 0.3932 33,909 -0.03(-6.38%)
Dec 03, 2007 0.4319 0.4319 0.4021 0.4200 39,281 +0.00(+0.71%)
Nov 30, 2007 0.4170 0.4289 0.3902 0.4170 13,429 -0.01(-2.10%)
Nov 29, 2007 0.4021 0.4617 0.4021 0.4259 21,151 +0.01(+2.88%)
Nov 28, 2007 0.4021 0.4170 0.3723 0.4140 98,036 +0.01(+2.96%)
Nov 27, 2007 0.4021 0.4021 0.3664 0.4021 79,906 -0.01(-1.46%)
Nov 26, 2007 0.4170 0.4170 0.4021 0.4081 41,296 -0.01(-2.14%)
Nov 23, 2007 0.4170 0.4259 0.4021 0.4170 130,939 -0.01(-1.41%)
Nov 21, 2007 0.4349 0.4944 0.4110 0.4229 333,726 -0.01(-1.39%)
Nov 20, 2007 0.4885 0.5093 0.4110 0.4289 110,458 -0.08(-15.29%)
Nov 19, 2007 0.4766 0.5063 0.4766 0.5063 109,115 +0.03(+6.25%)
Nov 16, 2007 0.4795 0.5212 0.4766 0.4766 42,639 -0.01(-1.84%)
Nov 15, 2007 0.5868 0.5868 0.4795 0.4855 145,040 -0.09(-15.11%)
Nov 14, 2007 0.5778 0.6106 0.5689 0.5719 13,093 -0.03(-4.47%)
Nov 13, 2007 0.6017 0.6106 0.5868 0.5987 83,935 -0.02(-2.89%)
Nov 12, 2007 0.5957 0.6195 0.5957 0.6165 64,126 -0.01(-1.90%)
Nov 09, 2007 0.6165 0.6404 0.5957 0.6285 144,032 +0.01(+1.93%)
Nov 08, 2007 0.6255 0.6553 0.6165 0.6165 20,480 +0.00(+0.49%)
Nov 07, 2007 0.6463 0.6702 0.6106 0.6136 45,660 -0.04(-6.36%)
Nov 06, 2007 0.7029 0.7208 0.6017 0.6553 114,823 -0.03(-4.35%)
Nov 05, 2007 0.7148 0.7387 0.6851 0.6851 28,202 -0.05(-6.50%)
Nov 02, 2007 0.6731 0.7327 0.6731 0.7327 31,223 +0.04(+6.49%)
Nov 01, 2007 0.7297 0.7297 0.6702 0.6880 80,242 -0.05(-6.48%)
Oct 31, 2007 0.7446 0.7923 0.7327 0.7357 28,873 +0.00(+0.00%)
Oct 30, 2007 0.7446 0.7625 0.7357 0.7357 21,823 -0.02(-2.76%)
Oct 29, 2007 0.7893 0.8161 0.7565 0.7565 13,765 -0.02(-2.31%)
Oct 26, 2007 0.7446 0.8042 0.7327 0.7744 15,444 +0.03(+4.00%)
Oct 25, 2007 0.7536 0.7982 0.7327 0.7446 38,274 +0.00(+0.00%)
Oct 24, 2007 0.7655 0.7804 0.7416 0.7446 25,852 -0.03(-3.85%)
Oct 23, 2007 0.7774 0.7893 0.7744 0.7744 11,415 -0.01(-0.76%)
Oct 22, 2007 0.8191 0.8191 0.7595 0.7804 18,801 -0.04(-4.73%)
Oct 19, 2007 0.8042 0.8191 0.7476 0.8191 40,624 +0.00(+0.00%)
Oct 18, 2007 0.8191 0.8191 0.8161 0.8191 15,108 +0.00(+0.00%)
Oct 17, 2007 0.7744 0.8191 0.7684 0.8191 20,480 +0.01(+1.85%)
Oct 16, 2007 0.7297 0.8191 0.7297 0.8042 30,888 +0.06(+8.43%)
Oct 15, 2007 0.7446 0.7595 0.7327 0.7416 57,411 -0.01(-1.97%)
Oct 12, 2007 0.7565 0.7565 0.7565 0.7565 0 +0.00(+0.00%)
Oct 11, 2007 0.7297 0.7774 0.7297 0.7565 30,552 +0.02(+3.25%)
Oct 10, 2007 0.7297 0.7506 0.7297 0.7327 85,949 -0.03(-3.53%)
Oct 09, 2007 0.7625 0.7893 0.7595 0.7595 63,119 -0.00(-0.39%)
Oct 08, 2007 0.8012 0.8161 0.7625 0.7625 105,086 -0.04(-4.83%)
Oct 05, 2007 0.7119 0.8191 0.7119 0.8012 35,588 +0.06(+7.60%)
Oct 04, 2007 0.7684 0.7684 0.7416 0.7446 71,177 -0.00(-0.40%)
Oct 03, 2007 0.7059 0.7476 0.7059 0.7476 28,202 +0.04(+5.91%)
Oct 02, 2007 0.6851 0.7208 0.6851 0.7059 37,938 +0.03(+3.95%)
Oct 01, 2007 0.6553 0.6993 0.6553 0.6791 40,624 +0.04(+6.05%)
Sep 28, 2007 0.6314 0.6523 0.6314 0.6404 59,426 +0.00(+0.00%)
Sep 27, 2007 0.6493 0.6702 0.6404 0.6404 44,317 -0.01(-0.92%)
Sep 26, 2007 0.6553 0.6553 0.6314 0.6463 54,054 -0.01(-1.37%)
Sep 25, 2007 0.6582 0.6702 0.6553 0.6553 10,072 -0.02(-3.08%)
Sep 24, 2007 0.6731 0.6761 0.6404 0.6761 40,624 +0.01(+0.89%)
Sep 21, 2007 0.6672 0.6970 0.6672 0.6702 54,054 -0.01(-1.75%)
Sep 20, 2007 0.6731 0.6821 0.6731 0.6821 1,007 +0.01(+1.78%)
Sep 19, 2007 0.6970 0.6999 0.6553 0.6702 60,097 -0.03(-4.26%)
Sep 18, 2007 0.6702 0.6999 0.6672 0.6999 21,151 +0.00(+0.43%)
Sep 17, 2007 0.6434 0.6999 0.6434 0.6970 15,779 +0.01(+1.74%)
Sep 14, 2007 0.7238 0.7238 0.6582 0.6851 32,231 -0.04(-4.96%)
Sep 13, 2007 0.7208 0.7208 0.7148 0.7208 38,945 -0.01(-1.22%)
Sep 12, 2007 0.7446 0.7446 0.7208 0.7297 15,779 -0.02(-3.16%)
Sep 11, 2007 0.7595 0.7982 0.7536 0.7536 21,487 -0.03(-3.80%)
Sep 10, 2007 0.7893 0.7893 0.7446 0.7833 29,880 -0.01(-0.75%)
Sep 07, 2007 0.7833 0.7893 0.7595 0.7893 13,765 +0.01(+1.92%)
Sep 06, 2007 0.7595 0.7863 0.7595 0.7744 54,054 +0.01(+1.01%)
Sep 05, 2007 0.7667 0.7667 0.7667 0.7667 0 +0.00(+0.00%)
Sep 04, 2007 0.7744 0.7953 0.7595 0.7667 25,180 -0.01(-1.00%)
Aug 31, 2007 0.7655 0.7744 0.7625 0.7744 7,050 +0.00(+0.00%)
Aug 30, 2007 0.7595 0.7744 0.7595 0.7744 9,736 +0.00(+0.00%)
Aug 29, 2007 0.7595 0.7744 0.7595 0.7744 2,685 +0.00(+0.00%)
Aug 28, 2007 0.7714 0.7923 0.7714 0.7744 17,794 -0.01(-1.52%)
Aug 27, 2007 0.8161 0.8161 0.7717 0.7863 12,422 -0.03(-3.65%)
Aug 24, 2007 0.7655 0.8161 0.7595 0.8161 11,079 +0.03(+3.40%)
Aug 23, 2007 0.7595 0.7893 0.7595 0.7893 23,837 +0.03(+3.52%)
Aug 22, 2007 0.7595 0.7893 0.7595 0.7625 4,364 +0.00(+0.39%)
Aug 21, 2007 0.7893 0.8101 0.7595 0.7595 55,397 -0.03(-3.77%)
Aug 20, 2007 0.8250 0.8250 0.7595 0.7893 28,202 -0.01(-1.12%)
Aug 17, 2007 0.2978 0.9382 0.2978 0.7982 88,635 +0.08(+11.67%)
Aug 16, 2007 0.7446 0.7446 0.6851 0.7148 40,960 -0.04(-5.88%)
Aug 15, 2007 0.8072 0.8072 0.7446 0.7595 23,501 -0.07(-8.27%)
Aug 14, 2007 0.7744 0.8280 0.7744 0.8280 4,028 +0.06(+7.34%)
Aug 13, 2007 0.7148 0.8131 0.7148 0.7714 5,371 +0.03(+3.60%)
Aug 10, 2007 0.7297 0.7655 0.7148 0.7446 161,827 -0.01(-1.96%)
Aug 09, 2007 0.7446 0.7744 0.7387 0.7595 77,556 -0.01(-0.78%)
Aug 08, 2007 0.7416 0.8042 0.7416 0.7655 21,487 +0.01(+0.78%)
Aug 07, 2007 0.7595 0.8033 0.7446 0.7595 42,639 -0.03(-3.77%)
Aug 06, 2007 0.8250 0.8340 0.7387 0.7893 68,155 -0.05(-6.06%)
Aug 03, 2007 0.7893 0.8489 0.7893 0.8402 45,325 +0.02(+2.58%)
Aug 02, 2007 0.7744 0.8191 0.7744 0.8191 3,357 +0.04(+5.36%)
Aug 01, 2007 0.7774 0.8072 0.7446 0.7774 47,675 +0.00(+0.00%)
Jul 31, 2007 0.7774 0.8161 0.7625 0.7774 50,361 -0.03(-3.33%)
Jul 30, 2007 0.7804 0.8310 0.7804 0.8042 23,501 -0.01(-1.82%)
Jul 27, 2007 0.7744 0.8489 0.7744 0.8191 33,909 +0.04(+4.92%)
Jul 26, 2007 0.8310 0.8459 0.7536 0.7807 45,660 -0.04(-4.69%)
Jul 25, 2007 0.8370 0.8370 0.8042 0.8191 38,274 -0.01(-1.79%)
Jul 24, 2007 0.8340 0.8578 0.8340 0.8340 31,223 -0.01(-1.06%)
Jul 23, 2007 0.8727 0.8727 0.8429 0.8429 69,498 -0.04(-5.03%)
Jul 20, 2007 0.8787 0.8876 0.8787 0.8876 49,689 +0.00(+0.34%)
Jul 19, 2007 0.8638 0.8906 0.8638 0.8846 11,750 +0.01(+0.68%)
Jul 18, 2007 0.8638 0.8787 0.8638 0.8787 30,216 +0.01(+1.72%)
Jul 17, 2007 0.8638 0.8935 0.8638 0.8638 30,216 -0.02(-2.02%)
Jul 16, 2007 0.8965 0.9025 0.8787 0.8816 129,596 -0.01(-1.66%)
Jul 13, 2007 0.8965 0.9025 0.8935 0.8965 35,588 -0.01(-0.66%)
Jul 12, 2007 0.8935 0.9025 0.8935 0.9025 11,079 +0.01(+0.66%)
Jul 11, 2007 0.8935 0.9055 0.8876 0.8965 95,350 -0.00(-0.33%)
Jul 10, 2007 0.8638 0.9114 0.8638 0.8995 104,079 +0.01(+0.67%)
Jul 09, 2007 0.8787 0.8995 0.8370 0.8935 130,267 +0.00(+0.00%)
Jul 06, 2007 0.8787 0.8965 0.8668 0.8935 22,158 +0.00(+0.00%)
Jul 05, 2007 0.8816 0.8995 0.8816 0.8935 96,021 -0.01(-0.99%)
Jul 03, 2007 0.8727 0.9025 0.8727 0.9025 39,953 +0.01(+1.34%)
Jul 02, 2007 0.8787 0.9084 0.8787 0.8906 119,523 +0.01(+1.36%)
Jun 29, 2007 0.9084 0.9233 0.8638 0.8787 313,918 -0.06(-6.65%)
Jun 28, 2007 0.9531 0.9531 0.9382 0.9412 36,260 +0.00(+0.00%)
Jun 27, 2007 0.9323 0.9442 0.9323 0.9412 46,332 +0.00(+0.00%)
Jun 26, 2007 0.9442 0.9501 0.9352 0.9412 36,931 -0.01(-1.25%)
Jun 25, 2007 0.9591 0.9591 0.9501 0.9531 51,704 -0.01(-1.23%)
Jun 22, 2007 0.9531 0.9650 0.9501 0.9650 99,043 +0.01(+1.57%)
Jun 21, 2007 0.9263 0.9680 0.9263 0.9501 107,437 +0.00(+0.31%)
Jun 20, 2007 0.9799 0.9799 0.9412 0.9472 23,501 -0.02(-1.85%)
Jun 19, 2007 0.9501 0.9710 0.9501 0.9650 14,772 +0.01(+1.57%)
Jun 18, 2007 0.9442 0.9531 0.9442 0.9501 24,844 -0.00(-0.31%)
Jun 15, 2007 0.9352 0.9561 0.9352 0.9531 35,252 -0.00(-0.31%)
Jun 14, 2007 0.9650 0.9769 0.9531 0.9561 68,155 -0.02(-2.43%)
Jun 13, 2007 0.9740 0.9829 0.9531 0.9799 15,779 -0.00(-0.30%)
Jun 12, 2007 0.9680 0.9829 0.9650 0.9829 58,418 +0.02(+1.85%)
Jun 11, 2007 0.9531 0.9680 0.9531 0.9650 13,429 -0.01(-1.52%)
Jun 08, 2007 0.9472 0.9829 0.9472 0.9799 37,267 +0.01(+1.23%)
Jun 07, 2007 0.9650 0.9680 0.9561 0.9680 18,801 +0.00(+0.31%)
Jun 06, 2007 0.9561 0.9680 0.9531 0.9650 58,083 +0.01(+0.62%)
Jun 05, 2007 0.9531 0.9650 0.9531 0.9591 34,581 +0.00(+0.00%)
Jun 04, 2007 0.9561 0.9591 0.9531 0.9591 15,779 -0.01(-0.62%)
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.