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 (%)
Jul 30, 2004 0.8906 0.8906 0.8191 0.8816 147,726 +0.00(+0.34%)
Jul 29, 2004 0.8191 0.8876 0.8191 0.8787 179,285 +0.01(+0.68%)
Jul 28, 2004 0.8787 0.8906 0.8042 0.8727 88,635 -0.01(-1.01%)
Jul 27, 2004 0.8399 0.8906 0.8399 0.8816 114,487 +0.04(+4.59%)
Jul 26, 2004 0.7923 0.8489 0.7893 0.8429 152,426 +0.03(+3.66%)
Jul 23, 2004 0.7953 0.8429 0.7923 0.8131 64,798 -0.01(-1.09%)
Jul 22, 2004 0.8608 0.8608 0.8191 0.8221 128,588 +0.00(+0.00%)
Jul 21, 2004 0.8250 0.8638 0.7893 0.8221 225,953 +0.03(+3.37%)
Jul 20, 2004 0.8191 0.8280 0.7953 0.7953 171,228 +0.00(+0.38%)
Jul 19, 2004 0.7923 0.8340 0.7893 0.7923 335,069 -0.01(-1.12%)
Jul 16, 2004 0.8042 0.8310 0.7893 0.8012 393,488 -0.00(-0.37%)
Jul 15, 2004 0.8489 0.8518 0.8042 0.8042 189,358 -0.05(-5.59%)
Jul 14, 2004 0.8518 0.8663 0.8429 0.8518 111,801 -0.00(-0.35%)
Jul 13, 2004 0.8489 0.8757 0.8489 0.8548 156,119 +0.00(+0.35%)
Jul 12, 2004 0.8608 0.8935 0.8518 0.8518 193,051 -0.01(-1.38%)
Jul 09, 2004 0.8935 0.9144 0.8638 0.8638 143,025 -0.04(-4.92%)
Jul 08, 2004 0.8935 0.9233 0.8638 0.9084 87,628 +0.01(+0.66%)
Jul 07, 2004 0.8935 0.9233 0.8906 0.9025 208,495 -0.01(-0.98%)
Jul 06, 2004 0.9382 0.9382 0.8638 0.9114 492,868 -0.03(-2.86%)
Jul 02, 2004 0.9144 0.9531 0.9144 0.9382 107,437 -0.00(-0.32%)
Jul 01, 2004 0.8935 0.9561 0.8935 0.9412 199,766 +0.01(+0.96%)
Jun 30, 2004 0.9442 0.9591 0.9144 0.9323 273,964 -0.03(-3.10%)
Jun 29, 2004 0.9382 0.9680 0.9084 0.9621 220,917 +0.01(+0.94%)
Jun 28, 2004 0.9084 0.9829 0.8935 0.9531 405,911 +0.02(+2.24%)
Jun 25, 2004 0.9233 0.9680 0.8995 0.9323 2,304,863 -0.00(-0.32%)
Jun 24, 2004 0.9769 0.9889 0.9293 0.9352 483,803 -0.01(-1.26%)
Jun 23, 2004 0.9829 0.9889 0.9442 0.9472 371,665 -0.03(-2.75%)
Jun 22, 2004 0.9978 0.9978 0.9740 0.9740 189,022 -0.03(-2.68%)
Jun 21, 2004 1.010 1.028 0.9978 1.001 196,744 -0.01(-0.89%)
Jun 18, 2004 0.9978 1.013 0.9978 1.010 109,787 +0.01(+1.19%)
Jun 17, 2004 1.007 1.039 0.9948 0.9978 86,956 -0.02(-2.05%)
Jun 16, 2004 1.001 1.042 0.9978 1.019 124,559 +0.03(+3.32%)
Jun 15, 2004 1.037 1.037 0.9829 0.9859 124,895 -0.02(-2.07%)
Jun 14, 2004 1.037 1.066 1.007 1.007 204,466 -0.06(-5.59%)
Jun 10, 2004 1.066 1.066 0.9978 1.066 179,957 +0.01(+1.42%)
Jun 09, 2004 1.045 1.066 1.025 1.051 77,220 -0.01(-1.12%)
Jun 08, 2004 1.051 1.066 1.042 1.063 75,541 +0.02(+2.00%)
Jun 07, 2004 1.025 1.054 0.9829 1.042 157,126 +0.04(+3.55%)
Jun 04, 2004 1.022 1.022 0.9769 1.007 140,339 +0.01(+1.20%)
Jun 03, 2004 0.9591 0.9948 0.9293 0.9948 205,473 +0.02(+2.14%)
Jun 02, 2004 0.9948 0.9978 0.9680 0.9740 303,174 +0.01(+0.62%)
Jun 01, 2004 0.9918 1.025 0.9621 0.9680 291,087 -0.03(-2.98%)
May 28, 2004 1.001 1.025 0.9889 0.9978 163,170 -0.00(-0.30%)
May 27, 2004 1.031 1.031 0.9829 1.001 265,235 -0.04(-4.00%)
May 26, 2004 0.9978 1.042 0.9829 1.042 317,946 +0.03(+3.24%)
May 25, 2004 1.004 1.042 0.9963 1.010 137,989 -0.00(-0.29%)
May 24, 2004 1.054 1.069 0.9993 1.013 164,848 -0.03(-2.58%)
May 21, 2004 1.010 1.042 0.9933 1.039 171,228 +0.03(+2.95%)
May 20, 2004 1.007 1.042 1.004 1.010 162,834 -0.01(-0.59%)
May 19, 2004 1.072 1.072 1.013 1.016 238,376 -0.04(-3.40%)
May 18, 2004 1.063 1.066 1.042 1.051 127,245 -0.01(-1.12%)
May 17, 2004 1.057 1.063 1.042 1.063 194,058 -0.01(-1.11%)
May 14, 2004 1.042 1.087 1.042 1.075 165,856 +0.02(+1.69%)
May 13, 2004 1.048 1.066 1.022 1.057 72,184 +0.01(+1.14%)
May 12, 2004 1.048 1.057 1.039 1.045 301,159 -0.00(-0.28%)
May 11, 2004 1.025 1.048 0.9978 1.048 267,249 +0.04(+3.53%)
May 10, 2004 1.007 1.022 1.007 1.013 319,289 +0.00(+0.00%)
May 07, 2004 0.9918 1.028 0.9918 1.013 280,679 +0.02(+2.10%)
May 06, 2004 1.031 1.034 0.9918 0.9918 334,062 -0.04(-4.31%)
May 05, 2004 1.072 1.108 1.037 1.037 155,112 -0.04(-3.33%)
May 04, 2004 1.048 1.102 1.039 1.072 239,719 -0.00(-0.28%)
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.