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, 2014 0.8564 0.8564 0.8338 0.8338 8,026 -0.02(-2.17%)
May 29, 2014 0.8703 0.8703 0.8523 0.8523 14,185 -0.03(-3.54%)
May 28, 2014 0.8791 0.8836 0.8519 0.8836 33,145 +0.00(+0.52%)
May 27, 2014 0.8745 0.8927 0.8700 0.8791 11,817 +0.00(+0.52%)
May 23, 2014 0.8836 0.8745 0.8745 0.8745 139,034 -0.04(-3.98%)
May 22, 2014 0.9062 0.9108 0.9017 0.9108 4,188 -0.00(-0.50%)
May 21, 2014 0.9198 0.9198 0.9153 0.9153 6,013 +0.01(+1.00%)
May 20, 2014 0.8473 0.9969 0.8473 0.9062 107,820 +0.02(+2.40%)
May 19, 2014 0.8708 0.8881 0.8655 0.8850 13,640 +0.01(+1.20%)
May 16, 2014 0.8745 0.8881 0.8292 0.8745 104,770 -0.01(-1.53%)
May 15, 2014 0.8927 0.9017 0.8628 0.8881 15,454 -0.01(-1.01%)
May 14, 2014 0.8881 0.9334 0.8881 0.8972 12,696 -0.02(-2.46%)
May 13, 2014 0.9139 0.9289 0.9139 0.9198 13,793 +0.00(+0.00%)
May 12, 2014 0.9062 0.9198 0.9062 0.9198 24,538 +0.00(+0.45%)
May 09, 2014 0.9153 0.9334 0.9153 0.9158 6,923 -0.00(-0.44%)
May 08, 2014 0.9108 0.9198 0.8972 0.9198 52,012 +0.02(+2.01%)
May 07, 2014 0.9375 0.9380 0.9017 0.9017 17,880 -0.02(-1.97%)
May 06, 2014 0.9425 0.9470 0.8745 0.9198 86,982 -0.01(-0.98%)
May 05, 2014 0.9742 0.9742 0.8836 0.9290 92,210 -0.02(-2.38%)
May 02, 2014 0.9062 0.9833 0.9025 0.9516 151,344 +0.05(+5.53%)
May 01, 2014 0.9108 0.9153 0.8995 0.9017 36,166 -0.02(-1.97%)
Apr 30, 2014 0.9198 0.9198 0.9108 0.9198 17,496 -0.01(-0.98%)
Apr 29, 2014 0.9153 0.9380 0.9108 0.9289 43,034 +0.00(+0.00%)
Apr 28, 2014 0.9198 0.9289 0.9198 0.9289 4,413 -0.00(-0.49%)
Apr 25, 2014 0.9516 0.9516 0.9153 0.9334 13,318 -0.01(-1.44%)
Apr 24, 2014 0.9108 0.9532 0.8927 0.9470 37,715 +0.01(+0.97%)
Apr 23, 2014 0.9380 0.9380 0.9380 0.9380 4,413 +0.02(+1.97%)
Apr 22, 2014 0.9289 0.9289 0.9153 0.9198 3,310 -0.01(-0.98%)
Apr 21, 2014 0.9244 0.9380 0.8928 0.9289 35,091 -0.01(-0.97%)
Apr 17, 2014 0.9425 0.9380 0.9380 0.9380 73,931 -0.01(-1.43%)
Apr 16, 2014 0.9516 0.9516 0.9516 0.9516 443 +0.00(+0.00%)
Apr 15, 2014 0.9199 0.9516 0.9199 0.9516 115,047 -0.02(-1.87%)
Apr 14, 2014 0.9198 0.9697 0.9198 0.9697 9,310 +0.03(+3.38%)
Apr 11, 2014 0.9425 0.9425 0.9380 0.9380 1,489 -0.00(-0.48%)
Apr 10, 2014 0.9289 0.9561 0.9289 0.9425 19,162 -0.00(-0.48%)
Apr 09, 2014 0.9384 0.9652 0.9380 0.9470 4,413 -0.01(-0.71%)
Apr 08, 2014 0.9198 0.9561 0.9198 0.9538 26,621 +0.00(+0.24%)
Apr 07, 2014 0.9244 0.9561 0.9162 0.9516 51,001 +0.02(+2.44%)
Apr 04, 2014 0.9108 0.9421 0.9062 0.9289 13,497 +0.00(+0.49%)
Apr 03, 2014 0.9470 0.9470 0.9153 0.9244 116,888 -0.02(-1.92%)
Apr 02, 2014 0.9470 0.9516 0.9425 0.9425 8,670 +0.01(+0.97%)
Apr 01, 2014 0.9289 0.9470 0.9289 0.9334 28,069 -0.01(-0.96%)
Mar 31, 2014 0.9697 0.9697 0.9108 0.9425 23,000 -0.01(-1.42%)
Mar 28, 2014 0.9606 0.9878 0.9248 0.9561 104,878 -0.03(-3.21%)
Mar 27, 2014 0.9651 0.9878 0.9380 0.9878 31,629 +0.04(+4.31%)
Mar 26, 2014 0.9833 0.9833 0.9470 0.9470 28,098 -0.01(-1.42%)
Mar 25, 2014 0.9561 0.9874 0.9470 0.9606 11,716 -0.00(-0.47%)
Mar 24, 2014 0.9742 0.9878 0.9652 0.9652 55,620 -0.01(-0.93%)
Mar 21, 2014 0.9878 0.9878 0.9652 0.9742 18,714 -0.00(-0.46%)
Mar 20, 2014 0.9833 0.9878 0.9788 0.9788 21,016 +0.01(+0.93%)
Mar 19, 2014 0.9153 0.9923 0.9153 0.9697 49,505 +0.02(+1.90%)
Mar 18, 2014 0.9969 0.9969 0.9516 0.9516 40,783 -0.01(-1.41%)
Mar 17, 2014 0.8270 1.001 0.9652 0.9652 254,042 -0.02(-2.29%)
Mar 14, 2014 0.9470 0.9969 0.9380 0.9878 462,068 +0.06(+6.86%)
Mar 13, 2014 0.9334 0.9470 0.9244 0.9244 295,704 -0.01(-0.97%)
Mar 12, 2014 0.9606 0.9742 0.9244 0.9334 113,822 -0.01(-1.44%)
Mar 11, 2014 0.9516 1.001 0.9425 0.9470 218,028 +0.00(+0.00%)
Mar 10, 2014 1.038 1.038 0.9334 0.9470 185,156 -0.07(-6.70%)
Mar 07, 2014 0.9969 1.042 0.9919 1.015 1,148,645 +0.00(+0.45%)
Mar 06, 2014 0.9606 1.010 0.9606 1.010 221,448 +0.04(+3.72%)
Mar 05, 2014 0.9380 0.9742 0.9375 0.9742 80,161 +0.02(+1.90%)
Mar 04, 2014 0.9516 0.9561 0.9425 0.9561 29,799 -0.02(-1.86%)
Mar 03, 2014 0.9516 0.9742 0.9425 0.9742 42,330 +0.00(+0.00%)
Feb 28, 2014 0.9652 0.9742 0.9561 0.9742 6,225 +0.01(+1.42%)
Feb 27, 2014 0.9334 0.9606 0.9289 0.9606 48,176 +0.02(+2.42%)
Feb 26, 2014 0.9470 0.9697 0.9380 0.9380 42,822 -0.02(-1.90%)
Feb 25, 2014 0.9561 0.9561 0.9289 0.9561 14,212 +0.00(+0.00%)
Feb 24, 2014 0.9290 0.9561 0.9290 0.9561 36,727 +0.01(+0.96%)
Feb 21, 2014 0.9289 0.9470 0.9244 0.9470 37,338 +0.01(+0.97%)
Feb 20, 2014 0.9470 0.9470 0.9334 0.9380 14,426 -0.01(-1.43%)
Feb 19, 2014 0.9199 0.9606 0.9199 0.9516 16,291 -0.01(-0.94%)
Feb 18, 2014 0.9516 0.9606 0.9289 0.9606 975,174 -0.02(-1.85%)
Feb 14, 2014 0.9561 0.9788 0.9788 0.9788 22,951 -0.01(-1.37%)
Feb 13, 2014 0.9969 0.9969 0.9606 0.9923 55,313 -0.01(-0.91%)
Feb 12, 2014 0.9743 1.001 0.9568 1.001 44,268 +0.01(+1.38%)
Feb 11, 2014 0.9878 0.9878 0.9516 0.9878 52,104 +0.00(+0.46%)
Feb 10, 2014 0.9516 0.9878 0.9516 0.9833 50,950 +0.04(+4.33%)
Feb 07, 2014 0.9652 0.9833 0.9425 0.9425 25,681 -0.01(-0.95%)
Feb 06, 2014 0.9611 0.9742 0.9516 0.9516 8,854 -0.00(-0.47%)
Feb 05, 2014 0.9697 0.9697 0.9503 0.9561 57,864 -0.02(-1.86%)
Feb 04, 2014 0.9923 0.9923 0.9652 0.9742 36,992 -0.01(-1.38%)
Feb 03, 2014 1.001 1.010 0.9652 0.9878 35,043 +0.00(+0.00%)
Jan 31, 2014 0.9969 1.001 0.9788 0.9878 35,451 +0.01(+1.40%)
Jan 30, 2014 1.029 1.029 0.9742 0.9742 59,407 -0.04(-4.02%)
Jan 29, 2014 0.9697 1.029 0.9606 1.015 122,127 +0.07(+7.18%)
Jan 28, 2014 0.9347 0.9652 0.9289 0.9470 40,591 -0.02(-2.34%)
Jan 27, 2014 0.9742 0.9833 0.9347 0.9697 57,313 -0.00(-0.47%)
Jan 24, 2014 0.9742 0.9969 0.9294 0.9742 337,255 +0.00(+0.00%)
Jan 23, 2014 1.006 1.006 0.9289 0.9742 86,565 -0.02(-2.27%)
Jan 22, 2014 1.013 1.020 0.9837 0.9969 68,171 -0.02(-2.22%)
Jan 21, 2014 1.020 1.033 0.9969 1.020 64,615 -0.02(-2.17%)
Jan 17, 2014 0.9652 1.042 1.042 1.042 138,151 +0.05(+4.55%)
Jan 16, 2014 0.9516 1.078 0.9380 0.9969 86,488 +0.04(+4.67%)
Jan 15, 2014 0.8791 1.006 0.8791 0.9524 366,397 +0.07(+7.78%)
Jan 14, 2014 0.8700 0.8836 0.8655 0.8836 83,301 +0.01(+1.56%)
Jan 13, 2014 0.8564 0.8740 0.8564 0.8700 86,777 +0.00(+0.52%)
Jan 10, 2014 0.8762 0.8762 0.8582 0.8655 23,393 +0.01(+1.06%)
Jan 09, 2014 0.8754 0.8754 0.8564 0.8564 61,634 -0.01(-1.05%)
Jan 08, 2014 0.8609 0.8655 0.8564 0.8655 115,678 +0.00(+0.00%)
Jan 07, 2014 0.8519 0.8655 0.8519 0.8655 137,187 +0.00(+0.53%)
Jan 06, 2014 0.8609 0.8609 0.8383 0.8609 14,945 +0.00(+0.00%)
Jan 03, 2014 0.8519 0.8609 0.8519 0.8609 38,285 +0.00(+0.00%)
Jan 02, 2014 0.8519 0.8609 0.8383 0.8609 103,112 +0.00(+0.00%)
Dec 31, 2013 0.8519 0.8609 0.8609 0.8609 51,200 -0.00(-0.52%)
Dec 30, 2013 0.8655 0.8655 0.8478 0.8655 27,206 +0.00(+0.00%)
Dec 27, 2013 0.8519 0.8655 0.8518 0.8655 34,957 +0.00(+0.00%)
Dec 26, 2013 0.8655 0.8655 0.8478 0.8655 16,108 +0.01(+1.06%)
Dec 24, 2013 0.8609 0.8609 0.8518 0.8564 36,736 -0.00(-0.53%)
Dec 23, 2013 0.8473 0.8609 0.8473 0.8609 15,090 +0.01(+1.06%)
Dec 20, 2013 0.8609 0.8655 0.8473 0.8519 25,688 -0.01(-1.05%)
Dec 19, 2013 0.8383 0.8609 0.8247 0.8609 29,870 +0.03(+3.83%)
Dec 18, 2013 0.8519 0.8609 0.8292 0.8292 14,768 -0.03(-3.17%)
Dec 17, 2013 0.8564 0.8745 0.8383 0.8564 83,416 -0.00(-0.53%)
Dec 16, 2013 0.8383 0.8609 0.8383 0.8609 27,380 +0.01(+1.06%)
Dec 13, 2013 0.8428 0.8519 0.8292 0.8519 9,346 -0.00(-0.53%)
Dec 12, 2013 0.8473 0.8655 0.8202 0.8564 26,381 +0.00(+0.00%)
Dec 11, 2013 0.8494 0.8564 0.8247 0.8564 13,974 +0.01(+1.07%)
Dec 10, 2013 0.8473 0.8609 0.8383 0.8473 23,695 -0.01(-1.58%)
Dec 09, 2013 0.8473 0.8610 0.8401 0.8609 10,551 +0.02(+2.15%)
Dec 06, 2013 0.8655 0.8745 0.8293 0.8428 11,213 -0.01(-1.59%)
Dec 05, 2013 0.8609 0.8609 0.8564 0.8564 1,917 +0.01(+1.61%)
Dec 04, 2013 0.8791 0.8791 0.8394 0.8428 11,948 -0.04(-4.62%)
Dec 03, 2013 0.8383 0.8836 0.8156 0.8836 55,042 +0.05(+5.41%)
Dec 02, 2013 0.8609 0.8655 0.8383 0.8383 11,436 -0.03(-3.65%)
Nov 29, 2013 0.8473 0.8700 0.8473 0.8700 42,123 +0.02(+2.67%)
Nov 27, 2013 0.8519 0.8564 0.8337 0.8473 8,158 +0.00(+0.54%)
Nov 26, 2013 0.8428 0.8686 0.8428 0.8428 11,526 +0.01(+1.09%)
Nov 25, 2013 0.8292 0.8478 0.8202 0.8337 43,577 -0.03(-3.16%)
Nov 22, 2013 0.8564 0.8881 0.8564 0.8609 18,860 +0.00(+0.00%)
Nov 21, 2013 0.8836 0.8927 0.8609 0.8609 43,091 -0.01(-1.55%)
Nov 20, 2013 0.8655 0.8836 0.8609 0.8745 54,558 +0.00(+0.52%)
Nov 19, 2013 0.8609 0.8836 0.8564 0.8700 213,437 +0.01(+1.05%)
Nov 18, 2013 0.8745 0.8745 0.8609 0.8609 29,888 -0.01(-1.55%)
Nov 15, 2013 0.8745 0.8745 0.8428 0.8745 104,326 +0.00(+0.01%)
Nov 14, 2013 0.8519 0.8745 0.8519 0.8745 53,519 +0.01(+0.99%)
Nov 13, 2013 0.8519 0.8836 0.8478 0.8659 31,602 +0.00(+0.58%)
Nov 12, 2013 0.8655 0.8881 0.8609 0.8609 29,128 -0.02(-2.06%)
Nov 11, 2013 0.8881 0.8881 0.8564 0.8791 94,675 +0.02(+2.11%)
Nov 08, 2013 0.8836 0.8836 0.8565 0.8609 12,413 -0.03(-3.06%)
Nov 07, 2013 0.8836 0.9062 0.8836 0.8881 311,388 +0.01(+1.55%)
Nov 06, 2013 0.8972 0.8972 0.8655 0.8745 74,977 -0.02(-2.03%)
Nov 05, 2013 0.8655 0.8972 0.8609 0.8927 84,186 +0.05(+5.91%)
Nov 04, 2013 0.8383 0.8609 0.8383 0.8428 36,855 +0.00(+0.54%)
Nov 01, 2013 0.8745 0.8745 0.8383 0.8383 33,511 -0.03(-3.14%)
Oct 31, 2013 0.8428 0.8745 0.8387 0.8655 21,771 +0.05(+5.52%)
Oct 30, 2013 0.8413 0.8700 0.8202 0.8202 9,924 -0.04(-4.23%)
Oct 29, 2013 0.8609 0.8609 0.8383 0.8564 41,235 +0.00(+0.00%)
Oct 28, 2013 0.8836 0.8836 0.8428 0.8564 36,643 -0.03(-3.57%)
Oct 25, 2013 0.8655 0.8881 0.8473 0.8881 11,122 +0.04(+4.26%)
Oct 24, 2013 0.8655 0.8655 0.8473 0.8519 192,481 -0.03(-3.59%)
Oct 23, 2013 0.8609 0.8836 0.8564 0.8836 53,420 +0.02(+2.63%)
Oct 22, 2013 0.8655 0.8972 0.8473 0.8609 235,233 -0.01(-1.55%)
Oct 21, 2013 0.8655 0.8972 0.8519 0.8745 68,347 +0.01(+1.58%)
Oct 18, 2013 0.8881 0.9425 0.8609 0.8609 206,267 +0.00(+0.00%)
Oct 17, 2013 0.8881 0.9062 0.8609 0.8609 5,387 -0.03(-3.55%)
Oct 16, 2013 0.9425 0.9425 0.8519 0.8927 19,213 -0.01(-1.50%)
Oct 15, 2013 0.9062 0.9108 0.8745 0.9062 26,864 -0.00(-0.50%)
Oct 14, 2013 0.9062 0.9108 0.8972 0.9108 25,600 +0.00(+0.00%)
Oct 11, 2013 0.8745 0.9108 0.8519 0.9108 11,634 +0.04(+4.15%)
Oct 10, 2013 0.9289 0.9516 0.8521 0.8745 108,409 -0.03(-3.50%)
Oct 09, 2013 0.8519 0.9425 0.8473 0.9062 216,333 +0.06(+7.53%)
Oct 08, 2013 0.8608 0.8609 0.8428 0.8428 18,665 +0.00(+0.00%)
Oct 07, 2013 0.8564 0.8791 0.8428 0.8428 17,772 -0.03(-3.63%)
Oct 04, 2013 0.8700 0.8791 0.8655 0.8745 5,435 -0.00(-0.52%)
Oct 03, 2013 0.8836 0.8836 0.8560 0.8791 22,779 -0.01(-1.02%)
Oct 02, 2013 0.8564 0.8881 0.8564 0.8881 47,373 +0.04(+4.81%)
Oct 01, 2013 0.8473 0.8609 0.8383 0.8473 98,820 -0.00(-0.53%)
Sep 30, 2013 0.8609 0.8609 0.8473 0.8519 49,425 +0.00(+0.00%)
Sep 27, 2013 0.8655 0.8655 0.8430 0.8519 21,960 -0.01(-1.57%)
Sep 26, 2013 0.8791 0.8835 0.8383 0.8655 30,808 -0.00(-0.52%)
Sep 25, 2013 0.8881 0.8836 0.8555 0.8700 43,817 -0.01(-1.54%)
Sep 24, 2013 0.8795 0.8927 0.8745 0.8836 41,710 -0.03(-2.99%)
Sep 23, 2013 0.9198 0.9516 0.8791 0.9108 59,414 -0.03(-3.37%)
Sep 20, 2013 0.9289 0.9516 0.9114 0.9425 93,073 +0.01(+1.46%)
Sep 19, 2013 0.8745 0.9697 0.8745 0.9289 333,640 +0.07(+8.47%)
Sep 18, 2013 0.8179 0.8700 0.8066 0.8564 124,980 +0.04(+4.42%)
Sep 17, 2013 0.8156 0.8202 0.8111 0.8202 24,953 +0.01(+1.12%)
Sep 16, 2013 0.8150 0.8156 0.8020 0.8111 10,469 -0.00(-0.48%)
Sep 13, 2013 0.7884 0.8201 0.7884 0.8150 31,214 +0.02(+2.19%)
Sep 12, 2013 0.8123 0.8156 0.7975 0.7975 12,462 -0.01(-1.68%)
Sep 11, 2013 0.8111 0.8111 0.7930 0.8111 12,272 +0.00(+0.00%)
Sep 10, 2013 0.7930 0.8111 0.7930 0.8111 91,809 +0.03(+3.47%)
Sep 09, 2013 0.7839 0.7884 0.7839 0.7839 42,718 +0.00(+0.58%)
Sep 06, 2013 0.7748 0.7839 0.7612 0.7794 53,627 +0.00(+0.00%)
Sep 05, 2013 0.7658 0.7884 0.7658 0.7794 3,731 +0.00(+0.00%)
Sep 04, 2013 0.7792 0.7884 0.7792 0.7794 140,014 +0.02(+2.23%)
Sep 03, 2013 0.7522 0.7703 0.7522 0.7624 55,585 +0.00(+0.15%)
Aug 30, 2013 0.7612 0.7658 0.7567 0.7612 24,419 +0.01(+1.20%)
Aug 29, 2013 0.7703 0.7839 0.7522 0.7522 25,379 -0.01(-1.19%)
Aug 28, 2013 0.7612 0.7703 0.7477 0.7612 37,718 +0.00(+0.60%)
Aug 27, 2013 0.7612 0.7748 0.7522 0.7567 13,748 -0.02(-2.34%)
Aug 26, 2013 0.7724 0.7748 0.7612 0.7748 42,855 +0.01(+1.18%)
Aug 23, 2013 0.7522 0.7703 0.7522 0.7658 59,531 -0.01(-0.71%)
Aug 22, 2013 0.7522 0.7794 0.7522 0.7712 40,960 +0.01(+1.31%)
Aug 21, 2013 0.7567 0.7613 0.7540 0.7612 47,514 -0.01(-1.18%)
Aug 20, 2013 0.7521 0.7839 0.7521 0.7703 110,896 +0.01(+1.19%)
Aug 19, 2013 0.7748 0.7794 0.7522 0.7612 48,569 +0.00(+0.60%)
Aug 16, 2013 0.7608 0.7608 0.7567 0.7567 5,832 +0.00(+0.00%)
Aug 15, 2013 0.7587 0.7776 0.7431 0.7567 10,482 -0.01(-1.76%)
Aug 14, 2013 0.7658 0.7930 0.7658 0.7703 13,903 +0.01(+1.80%)
Aug 13, 2013 0.7477 0.7975 0.7477 0.7567 21,402 -0.00(-0.60%)
Aug 12, 2013 0.7567 0.7884 0.7567 0.7612 24,697 +0.01(+1.20%)
Aug 09, 2013 0.7567 0.7794 0.7477 0.7522 45,060 -0.02(-2.92%)
Aug 08, 2013 0.7970 0.7970 0.7522 0.7748 19,714 +0.01(+1.18%)
Aug 07, 2013 0.7975 0.7975 0.7551 0.7658 77,497 -0.02(-2.87%)
Aug 06, 2013 0.7794 0.7930 0.7658 0.7884 56,110 -0.00(-0.57%)
Aug 05, 2013 0.7975 0.7975 0.7703 0.7929 63,042 -0.00(-0.57%)
Aug 02, 2013 0.7612 0.8066 0.7526 0.7975 186,699 +0.04(+5.38%)
Aug 01, 2013 0.7930 0.7930 0.7567 0.7568 14,618 -0.03(-3.46%)
Jul 31, 2013 0.7839 0.7884 0.7703 0.7839 34,643 -0.00(-0.29%)
Jul 30, 2013 0.7522 0.7930 0.7477 0.7862 15,084 +0.02(+2.06%)
Jul 29, 2013 0.7522 0.7839 0.7477 0.7703 21,744 +0.00(+0.59%)
Jul 26, 2013 0.7748 0.7794 0.7567 0.7658 82,610 -0.02(-2.31%)
Jul 25, 2013 0.7794 0.7884 0.7760 0.7839 36,634 +0.01(+1.70%)
Jul 24, 2013 0.7612 0.7794 0.7567 0.7708 32,050 -0.00(-0.53%)
Jul 23, 2013 0.7612 0.7748 0.7509 0.7748 39,172 +0.00(+0.59%)
Jul 22, 2013 0.7703 0.7703 0.7431 0.7703 72,384 -0.00(-0.58%)
Jul 19, 2013 0.7159 0.7748 0.7159 0.7748 125,563 +0.05(+7.55%)
Jul 18, 2013 0.7295 0.7295 0.7023 0.7205 368,547 -0.00(-0.62%)
Jul 17, 2013 0.7884 0.7884 0.7205 0.7250 732,078 -0.08(-9.60%)
Jul 16, 2013 0.8066 0.8066 0.8020 0.8020 52,327 +0.00(+0.00%)
Jul 15, 2013 0.7930 0.8202 0.7884 0.8020 55,819 +0.04(+4.73%)
Jul 12, 2013 0.7814 0.7839 0.7658 0.7658 65,355 -0.01(-1.74%)
Jul 11, 2013 0.8156 0.8202 0.7748 0.7794 71,691 -0.02(-2.82%)
Jul 10, 2013 0.8066 0.8066 0.7936 0.8020 32,161 -0.00(-0.56%)
Jul 09, 2013 0.7930 0.8066 0.7839 0.8066 114,023 +0.02(+2.89%)
Jul 08, 2013 0.7703 0.7930 0.7703 0.7839 54,870 +0.01(+1.76%)
Jul 05, 2013 0.7703 0.7930 0.7567 0.7703 32,478 -0.02(-2.30%)
Jul 03, 2013 0.7930 0.8202 0.7884 0.7884 4,488 -0.02(-2.52%)
Jul 02, 2013 0.8020 0.8115 0.7930 0.8088 48,037 -0.01(-1.33%)
Jul 01, 2013 0.7703 0.8415 0.7703 0.8197 140,996 +0.06(+8.32%)
Jun 28, 2013 0.7522 0.7567 0.7431 0.7567 24,882 +0.01(+1.21%)
Jun 27, 2013 0.7477 0.7522 0.7386 0.7477 25,527 +0.00(+0.00%)
Jun 26, 2013 0.7477 0.7477 0.7431 0.7477 5,960 +0.00(+0.00%)
Jun 25, 2013 0.7522 0.7612 0.7386 0.7477 83,206 +0.02(+3.12%)
Jun 24, 2013 0.7431 0.7431 0.7159 0.7250 19,069 -0.01(-1.23%)
Jun 21, 2013 0.7159 0.7431 0.7114 0.7341 17,185 +0.01(+1.19%)
Jun 20, 2013 0.7250 0.7477 0.7250 0.7255 76,773 -0.02(-2.38%)
Jun 19, 2013 0.7295 0.7522 0.7295 0.7431 41,063 +0.01(+1.86%)
Jun 18, 2013 0.7930 0.7930 0.7114 0.7295 116,590 -0.05(-6.94%)
Jun 17, 2013 0.7703 0.8020 0.7693 0.7839 338,833 +0.02(+2.98%)
Jun 14, 2013 0.7477 0.7748 0.7341 0.7612 267,164 +0.01(+1.82%)
Jun 13, 2013 0.7114 0.7522 0.7114 0.7477 118,132 +0.05(+7.14%)
Jun 12, 2013 0.7114 0.7114 0.6797 0.6978 42,299 +0.00(+0.65%)
Jun 11, 2013 0.7159 0.7159 0.6797 0.6933 23,503 +0.00(+0.00%)
Jun 10, 2013 0.6842 0.7250 0.6797 0.6933 130,436 +0.00(+0.66%)
Jun 07, 2013 0.7023 0.7250 0.6887 0.6887 81,021 -0.01(-1.94%)
Jun 06, 2013 0.7023 0.7023 0.7023 0.7023 13,446 +0.00(+0.26%)
Jun 05, 2013 0.6933 0.7023 0.6847 0.7005 31,446 +0.01(+1.71%)
Jun 04, 2013 0.7114 0.7115 0.6842 0.6887 253,872 -0.03(-3.80%)
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.