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

Emerson Radio Corp (NY: MSN )

0.5400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2009 0.6500 0.6901 0.6117 0.6200 15,100 -0.03(-4.62%)
May 28, 2009 0.6600 0.6600 0.6300 0.6500 1,400 -0.01(-1.52%)
May 27, 2009 0.6699 0.6700 0.6600 0.6600 6,050 +0.00(+0.00%)
May 26, 2009 0.6700 0.7000 0.6600 0.6600 2,700 +0.01(+1.54%)
May 22, 2009 0.6600 0.7100 0.6500 0.6500 5,583 -0.01(-1.52%)
May 21, 2009 0.6000 0.6900 0.6000 0.6600 17,300 +0.05(+8.18%)
May 20, 2009 0.6100 0.6300 0.6099 0.6101 2,600 -0.02(-3.16%)
May 19, 2009 0.6000 0.6300 0.5300 0.6300 7,500 +0.01(+1.61%)
May 18, 2009 0.6500 0.6700 0.6200 0.6200 10,100 -0.01(-1.59%)
May 15, 2009 0.6299 0.6300 0.6299 0.6300 23,600 +0.03(+5.00%)
May 14, 2009 0.6150 0.6500 0.5500 0.6000 4,820 -0.03(-4.76%)
May 13, 2009 0.6300 0.6300 0.6100 0.6300 12,000 -0.01(-1.56%)
May 12, 2009 0.6900 0.6900 0.6300 0.6400 16,700 +0.01(+1.59%)
May 11, 2009 0.6497 0.6497 0.5800 0.6300 14,223 +0.01(+1.61%)
May 08, 2009 0.6200 0.6200 0.5600 0.6200 36,591 +0.00(+0.00%)
May 07, 2009 0.6000 0.6200 0.6000 0.6200 1,100 -0.01(-1.52%)
May 06, 2009 0.6200 0.6296 0.6100 0.6296 1,130 +0.01(+1.55%)
May 05, 2009 0.6300 0.6300 0.5800 0.6200 900 -0.03(-4.62%)
May 04, 2009 0.6500 0.6500 0.6500 0.6500 900 -0.01(-1.52%)
May 01, 2009 0.6200 0.6600 0.6200 0.6600 2,500 +0.02(+3.13%)
Apr 30, 2009 0.6200 0.6400 0.6200 0.6400 600 +0.00(+0.00%)
Apr 29, 2009 0.5700 0.6400 0.5700 0.6400 15,027 +0.05(+8.47%)
Apr 28, 2009 0.5700 0.5900 0.5500 0.5900 5,000 +0.02(+3.51%)
Apr 27, 2009 0.5300 0.5700 0.5300 0.5700 700 +0.04(+7.55%)
Apr 24, 2009 0.5200 0.5400 0.5100 0.5300 10,100 -0.01(-1.85%)
Apr 22, 2009 0.5300 0.5400 0.5400 0.5400 4,700 -0.01(-1.82%)
Apr 17, 2009 0.5300 0.5500 0.5100 0.5500 1,000 +0.00(+0.00%)
Apr 16, 2009 0.5800 0.5800 0.5100 0.5500 11,469 +0.04(+7.63%)
Apr 15, 2009 0.6000 0.6000 0.5110 0.5110 7,750 -0.04(-7.09%)
Apr 14, 2009 0.5300 0.5500 0.5100 0.5500 4,700 +0.04(+7.84%)
Apr 13, 2009 0.5300 0.5600 0.5100 0.5100 2,900 -0.02(-3.77%)
Apr 09, 2009 0.5100 0.5400 0.4800 0.5300 9,680 +0.03(+6.00%)
Apr 08, 2009 0.5100 0.5300 0.5000 0.5000 2,100 -0.03(-5.66%)
Apr 07, 2009 0.5300 0.5800 0.5000 0.5300 1,400 -0.05(-8.62%)
Apr 06, 2009 0.4800 0.6360 0.4800 0.5800 7,929 +0.10(+20.81%)
Apr 03, 2009 0.5200 0.5200 0.4800 0.4801 5,349 -0.02(-3.98%)
Apr 02, 2009 0.4800 0.5000 0.4800 0.5000 2,700 +0.02(+4.17%)
Apr 01, 2009 0.4800 0.4950 0.4600 0.4800 5,170 -0.02(-4.00%)
Mar 31, 2009 0.4600 0.5000 0.4500 0.5000 1,900 +0.02(+4.14%)
Mar 30, 2009 0.4661 0.5000 0.4500 0.4801 22,700 -0.06(-11.08%)
Mar 25, 2009 0.5200 0.5399 0.5399 0.5399 2,100 +0.02(+3.83%)
Mar 24, 2009 0.5000 0.5200 0.5000 0.5200 5,700 +0.02(+4.00%)
Mar 20, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2009 0.4900 0.5200 0.4600 0.5000 13,400 +0.00(+0.00%)
Mar 18, 2009 0.5000 0.5200 0.5000 0.5000 900 +0.00(+0.00%)
Mar 17, 2009 0.5400 0.5400 0.5000 0.5000 3,200 +0.01(+2.04%)
Mar 16, 2009 0.4800 0.5100 0.4500 0.4900 11,165 -0.01(-2.00%)
Mar 13, 2009 0.5000 0.5300 0.4800 0.5000 0 +0.00(+0.00%)
Mar 12, 2009 0.5000 0.5100 0.4800 0.5000 8,600 +0.00(+0.00%)
Mar 11, 2009 0.5000 0.5300 0.4800 0.5000 4,100 -0.03(-5.66%)
Mar 10, 2009 0.5100 0.5300 0.4800 0.5300 6,173 +0.00(+0.00%)
Mar 09, 2009 0.5000 0.5300 0.4800 0.5300 8,200 +0.03(+6.00%)
Mar 06, 2009 0.4800 0.5020 0.4800 0.5000 0 +0.00(+0.00%)
Mar 05, 2009 0.4800 0.5100 0.4800 0.5000 2,601 -0.01(-1.96%)
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.