Emerson Radio Corp (NY: MSN )
0.5480
-0.0071
(-1.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2007 | 3.130 | 3.210 | 3.130 | 3.200 | 46,100 | -0.02(-0.62%) |
| Jan 30, 2007 | 3.190 | 3.330 | 3.150 | 3.220 | 59,400 | +0.00(+0.00%) |
| Jan 29, 2007 | 3.160 | 3.230 | 3.120 | 3.220 | 48,500 | -0.01(-0.31%) |
| Jan 26, 2007 | 3.220 | 3.230 | 3.160 | 3.230 | 24,300 | +0.00(+0.00%) |
| Jan 25, 2007 | 3.160 | 3.250 | 3.140 | 3.230 | 12,900 | -0.01(-0.31%) |
| Jan 24, 2007 | 3.240 | 3.260 | 3.130 | 3.240 | 49,700 | -0.02(-0.61%) |
| Jan 23, 2007 | 3.150 | 3.260 | 3.120 | 3.260 | 81,800 | +0.05(+1.56%) |
| Jan 22, 2007 | 3.210 | 3.240 | 3.140 | 3.210 | 35,300 | +0.04(+1.26%) |
| Jan 19, 2007 | 3.220 | 3.220 | 3.110 | 3.170 | 23,400 | -0.02(-0.63%) |
| Jan 18, 2007 | 3.160 | 3.240 | 3.160 | 3.190 | 12,900 | +0.01(+0.31%) |
| Jan 17, 2007 | 3.180 | 3.280 | 3.160 | 3.180 | 29,000 | -0.05(-1.55%) |
| Jan 16, 2007 | 3.260 | 3.330 | 3.180 | 3.230 | 22,800 | -0.05(-1.52%) |
| Jan 12, 2007 | 3.300 | 3.300 | 3.220 | 3.280 | 22,600 | +0.07(+2.18%) |
| Jan 11, 2007 | 3.290 | 3.300 | 3.160 | 3.210 | 53,700 | -0.04(-1.23%) |
| Jan 10, 2007 | 3.400 | 3.400 | 3.210 | 3.250 | 52,500 | -0.05(-1.52%) |
| Jan 09, 2007 | 3.260 | 3.340 | 3.240 | 3.300 | 51,600 | +0.04(+1.23%) |
| Jan 08, 2007 | 3.300 | 3.300 | 3.200 | 3.260 | 13,500 | +0.01(+0.31%) |
| Jan 05, 2007 | 3.190 | 3.250 | 3.150 | 3.250 | 33,900 | +0.05(+1.56%) |
| Jan 04, 2007 | 3.150 | 3.220 | 3.120 | 3.200 | 33,100 | +0.06(+1.91%) |
| Jan 03, 2007 | 3.180 | 3.180 | 3.110 | 3.140 | 28,100 | -0.01(-0.32%) |
| Dec 29, 2006 | 3.150 | 3.200 | 3.150 | 3.150 | 30,700 | +0.00(+0.00%) |
| Dec 28, 2006 | 3.140 | 3.170 | 3.140 | 3.150 | 19,900 | +0.01(+0.32%) |
| Dec 27, 2006 | 3.130 | 3.170 | 3.120 | 3.140 | 17,000 | +0.01(+0.32%) |
| Dec 26, 2006 | 3.110 | 3.170 | 3.100 | 3.130 | 10,900 | -0.03(-0.95%) |
| Dec 22, 2006 | 3.120 | 3.160 | 3.100 | 3.160 | 41,200 | +0.01(+0.32%) |
| Dec 21, 2006 | 3.100 | 3.190 | 3.100 | 3.150 | 13,300 | +0.00(+0.00%) |
| Dec 20, 2006 | 3.060 | 3.180 | 3.060 | 3.150 | 30,200 | +0.04(+1.29%) |
| Dec 19, 2006 | 3.130 | 3.160 | 3.100 | 3.110 | 25,400 | +0.01(+0.32%) |
| Dec 18, 2006 | 3.090 | 3.160 | 3.090 | 3.100 | 39,000 | -0.03(-0.96%) |
| Dec 15, 2006 | 3.100 | 3.180 | 3.100 | 3.130 | 38,100 | -0.01(-0.32%) |
| Dec 14, 2006 | 3.030 | 3.190 | 3.030 | 3.140 | 79,800 | +0.06(+1.95%) |
| Dec 13, 2006 | 3.010 | 3.110 | 3.000 | 3.080 | 173,400 | +0.06(+1.99%) |
| Dec 12, 2006 | 3.100 | 3.140 | 2.999 | 3.020 | 73,900 | -0.11(-3.51%) |
| Dec 11, 2006 | 3.100 | 3.200 | 3.060 | 3.130 | 44,900 | -0.01(-0.32%) |
| Dec 08, 2006 | 3.140 | 3.160 | 3.100 | 3.140 | 34,600 | -0.01(-0.32%) |
| Dec 07, 2006 | 3.170 | 3.200 | 3.130 | 3.150 | 40,100 | -0.02(-0.63%) |
| Dec 06, 2006 | 3.250 | 3.270 | 3.110 | 3.170 | 21,300 | -0.09(-2.76%) |
| Dec 05, 2006 | 3.260 | 3.270 | 3.250 | 3.260 | 6,700 | +0.00(+0.00%) |
| Dec 04, 2006 | 3.260 | 3.320 | 3.250 | 3.260 | 9,900 | -0.03(-0.91%) |
| Dec 01, 2006 | 3.270 | 3.290 | 3.220 | 3.290 | 35,700 | +0.06(+1.86%) |
| Nov 30, 2006 | 3.260 | 3.320 | 3.230 | 3.230 | 28,100 | -0.03(-0.92%) |
| Nov 29, 2006 | 3.270 | 3.320 | 3.250 | 3.260 | 49,200 | +0.00(+0.00%) |
| Nov 28, 2006 | 3.280 | 3.300 | 3.219 | 3.260 | 68,200 | -0.03(-0.91%) |
| Nov 27, 2006 | 3.430 | 3.430 | 3.260 | 3.290 | 32,600 | -0.09(-2.66%) |
| Nov 24, 2006 | 3.330 | 3.440 | 3.170 | 3.380 | 66,400 | +0.11(+3.36%) |
| Nov 22, 2006 | 3.310 | 3.320 | 3.250 | 3.270 | 16,300 | -0.04(-1.21%) |
| Nov 21, 2006 | 3.200 | 3.350 | 3.190 | 3.310 | 13,300 | +0.12(+3.76%) |
| Nov 20, 2006 | 3.170 | 3.250 | 3.170 | 3.190 | 42,500 | -0.05(-1.54%) |
| Nov 17, 2006 | 3.250 | 3.430 | 3.160 | 3.240 | 89,300 | -0.20(-5.81%) |
| Nov 16, 2006 | 3.400 | 3.550 | 3.350 | 3.440 | 211,400 | +0.10(+2.99%) |
| Nov 15, 2006 | 3.250 | 3.590 | 3.200 | 3.340 | 465,300 | +0.41(+13.99%) |
| Nov 14, 2006 | 2.950 | 3.050 | 2.910 | 2.930 | 55,700 | +0.03(+1.03%) |
| Nov 13, 2006 | 3.010 | 3.010 | 2.890 | 2.900 | 47,000 | -0.06(-2.03%) |
| Nov 10, 2006 | 2.970 | 2.980 | 2.900 | 2.960 | 38,400 | -0.02(-0.67%) |
| Nov 09, 2006 | 2.950 | 3.010 | 2.950 | 2.980 | 5,700 | +0.04(+1.36%) |
| Nov 08, 2006 | 3.010 | 3.010 | 2.930 | 2.940 | 33,400 | -0.07(-2.33%) |
| Nov 07, 2006 | 2.980 | 3.011 | 2.980 | 3.010 | 26,100 | +0.00(+0.00%) |
| Nov 06, 2006 | 2.970 | 3.010 | 2.970 | 3.010 | 21,200 | +0.00(+0.00%) |
| Nov 03, 2006 | 2.990 | 3.020 | 2.950 | 3.010 | 15,100 | -0.02(-0.66%) |
| Nov 02, 2006 | 3.040 | 3.050 | 3.000 | 3.030 | 38,300 | +0.03(+1.00%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- The ANC party that freed South Africa from apartheid loses its 30-year majority in landmark election
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- Live Nation reveals data breach at its Ticketmaster subsidiary
- Boeing's first astronaut flight called off at the last minute in latest setback
- Kuwait's emir names new crown prince, Sheikh Sabah Khalid Al Sabah
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Panama prepares to evacuate first island in face of rising sea levels
- Louisiana law that could limit filming of police hampers key tool for racial justice, attorneys say
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- More days at the office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.