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 UNCHANGED
Streaming Delayed 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 29, 2011 0.8066 0.8156 0.7930 0.8020 30,064 +0.00(+0.00%)
Jul 28, 2011 0.7975 0.8156 0.7930 0.8020 55,944 +0.00(+0.16%)
Jul 27, 2011 0.8111 0.8111 0.7884 0.8008 88,006 -0.00(-0.16%)
Jul 26, 2011 0.8292 0.8473 0.7884 0.8020 189,422 -0.02(-2.75%)
Jul 25, 2011 0.8337 0.8519 0.8247 0.8247 90,109 -0.04(-4.21%)
Jul 22, 2011 0.8597 0.8609 0.8580 0.8609 17,286 +0.00(+0.00%)
Jul 21, 2011 0.8700 0.8836 0.8247 0.8609 172,325 -0.00(-0.52%)
Jul 20, 2011 0.8473 0.8745 0.8383 0.8655 101,698 +0.03(+3.24%)
Jul 19, 2011 0.8383 0.8519 0.8247 0.8383 57,198 +0.00(+0.00%)
Jul 18, 2011 0.8564 0.8609 0.8383 0.8383 93,715 -0.01(-1.07%)
Jul 15, 2011 0.8564 0.8927 0.7658 0.8473 853,568 -0.06(-6.50%)
Jul 14, 2011 0.9062 0.9062 0.8791 0.9062 90,237 +0.00(+0.00%)
Jul 13, 2011 0.8927 0.9108 0.8881 0.9062 58,502 +0.01(+1.52%)
Jul 12, 2011 0.9108 0.9153 0.8927 0.8927 239,048 -0.00(-0.51%)
Jul 11, 2011 0.8972 0.9062 0.8972 0.8972 5,991 -0.01(-1.00%)
Jul 08, 2011 0.9108 0.9198 0.9062 0.9062 69,212 +0.01(+1.52%)
Jul 07, 2011 0.8927 0.9062 0.8927 0.8927 41,875 -0.01(-1.01%)
Jul 06, 2011 0.8836 0.9153 0.8836 0.9017 21,892 +0.00(+0.51%)
Jul 05, 2011 0.8881 0.9108 0.8881 0.8972 147,396 +0.01(+1.54%)
Jul 01, 2011 0.9062 0.9108 0.8705 0.8836 111,017 -0.03(-3.47%)
Jun 30, 2011 0.9742 0.9742 0.9153 0.9153 41,679 -0.04(-3.81%)
Jun 29, 2011 0.9153 0.9652 0.8836 0.9516 136,337 +0.05(+5.00%)
Jun 28, 2011 0.8700 0.9062 0.8519 0.9062 81,838 +0.05(+5.26%)
Jun 27, 2011 0.8745 0.9062 0.8564 0.8609 61,168 -0.00(-0.52%)
Jun 24, 2011 0.8700 0.8700 0.8535 0.8655 123,484 -0.00(-0.10%)
Jun 23, 2011 0.8609 0.8836 0.8609 0.8664 49,019 -0.00(-0.25%)
Jun 22, 2011 0.8791 0.8972 0.8609 0.8686 24,092 -0.01(-1.20%)
Jun 21, 2011 0.9062 0.9062 0.8791 0.8791 119,470 -0.03(-3.00%)
Jun 20, 2011 0.8972 0.9062 0.8927 0.9062 129,191 +0.02(+2.56%)
Jun 17, 2011 0.8519 0.8836 0.8519 0.8836 110,071 +0.04(+4.28%)
Jun 16, 2011 0.8564 0.8700 0.8156 0.8473 55,717 -0.01(-1.58%)
Jun 15, 2011 0.8609 0.8972 0.8519 0.8609 64,593 -0.01(-1.04%)
Jun 14, 2011 0.9017 0.9017 0.8564 0.8700 127,613 -0.03(-3.52%)
Jun 13, 2011 0.9198 0.9244 0.8836 0.9017 86,638 -0.02(-1.97%)
Jun 10, 2011 0.9380 0.9380 0.9108 0.9198 74,571 +0.01(+1.00%)
Jun 09, 2011 0.9108 0.9289 0.8927 0.9108 74,891 +0.00(+0.49%)
Jun 08, 2011 0.9244 0.9425 0.9017 0.9063 117,643 -0.03(-3.38%)
Jun 07, 2011 0.9425 0.9574 0.9289 0.9380 54,223 -0.00(-0.48%)
Jun 06, 2011 0.9878 0.9878 0.9312 0.9425 81,871 -0.04(-4.15%)
Jun 03, 2011 0.9742 0.9833 0.9652 0.9833 105,961 -0.07(-6.47%)
May 24, 2011 1.051 1.074 1.042 1.051 29,177 +0.00(+0.43%)
May 23, 2011 1.042 1.051 1.038 1.047 74,864 +0.00(+0.43%)
May 20, 2011 1.042 1.047 1.033 1.042 17,864 -0.00(-0.43%)
May 19, 2011 1.060 1.078 1.042 1.047 56,820 -0.01(-1.28%)
May 18, 2011 1.097 1.097 1.033 1.060 44,175 -0.02(-1.68%)
May 17, 2011 1.051 1.078 1.029 1.078 118,115 +0.03(+2.59%)
May 16, 2011 1.065 1.065 1.047 1.051 80,364 -0.03(-2.52%)
May 13, 2011 1.083 1.083 1.065 1.078 73,809 -0.01(-0.83%)
May 12, 2011 1.092 1.092 1.051 1.087 83,310 -0.00(-0.41%)
May 11, 2011 1.078 1.092 1.078 1.092 31,684 +0.01(+1.26%)
May 10, 2011 1.087 1.087 1.047 1.078 57,697 -0.01(-0.83%)
May 09, 2011 1.078 1.097 1.074 1.087 74,390 +0.00(+0.00%)
May 06, 2011 1.092 1.092 1.074 1.087 55,214 -0.00(-0.41%)
May 05, 2011 1.092 1.097 1.087 1.092 46,951 -0.00(-0.33%)
May 04, 2011 1.092 1.106 1.078 1.096 113,339 -0.01(-0.90%)
May 03, 2011 1.106 1.110 1.097 1.106 35,800 +0.00(+0.41%)
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.