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 29, 2010 | 2.460 | 2.470 | 2.350 | 2.350 | 18,780 | -0.07(-2.89%) |
| Jan 28, 2010 | 2.430 | 2.450 | 2.390 | 2.420 | 26,536 | +0.02(+0.83%) |
| Jan 27, 2010 | 2.330 | 2.450 | 2.300 | 2.400 | 31,425 | +0.05(+2.13%) |
| Jan 26, 2010 | 2.300 | 2.450 | 2.278 | 2.350 | 36,500 | +0.05(+2.17%) |
| Jan 25, 2010 | 2.170 | 2.300 | 2.170 | 2.300 | 25,525 | +0.09(+4.07%) |
| Jan 22, 2010 | 2.260 | 2.300 | 2.150 | 2.210 | 103,969 | -0.11(-4.74%) |
| Jan 21, 2010 | 2.500 | 2.500 | 2.200 | 2.320 | 66,438 | -0.15(-6.10%) |
| Jan 20, 2010 | 2.490 | 2.500 | 2.440 | 2.471 | 5,440 | -0.03(-1.17%) |
| Jan 19, 2010 | 2.420 | 2.500 | 2.400 | 2.500 | 28,325 | +0.03(+1.22%) |
| Jan 15, 2010 | 2.470 | 2.470 | 2.470 | 2.470 | 22,800 | -0.05(-1.99%) |
| Jan 14, 2010 | 2.520 | 2.600 | 2.470 | 2.520 | 17,332 | +0.02(+0.80%) |
| Jan 13, 2010 | 2.510 | 2.550 | 2.480 | 2.500 | 21,084 | -0.01(-0.39%) |
| Jan 12, 2010 | 2.500 | 2.550 | 2.460 | 2.510 | 24,302 | +0.05(+2.03%) |
| Jan 11, 2010 | 2.470 | 2.500 | 2.370 | 2.460 | 40,503 | +0.06(+2.50%) |
| Jan 08, 2010 | 2.220 | 2.400 | 2.220 | 2.400 | 29,840 | +0.14(+6.19%) |
| Jan 07, 2010 | 2.330 | 2.460 | 2.220 | 2.260 | 74,429 | -0.11(-4.64%) |
| Jan 06, 2010 | 2.430 | 2.450 | 2.330 | 2.370 | 29,030 | -0.06(-2.47%) |
| Jan 05, 2010 | 2.530 | 2.530 | 2.220 | 2.430 | 34,220 | -0.08(-3.19%) |
| Jan 04, 2010 | 2.460 | 2.580 | 2.440 | 2.510 | 20,725 | +0.13(+5.54%) |
| Dec 31, 2009 | 2.560 | 2.378 | 2.378 | 2.378 | 23,500 | -0.14(-5.63%) |
| Dec 30, 2009 | 2.620 | 2.650 | 2.520 | 2.520 | 18,547 | -0.01(-0.39%) |
| Dec 29, 2009 | 2.670 | 2.680 | 2.450 | 2.530 | 78,579 | -0.11(-4.00%) |
| Dec 28, 2009 | 2.750 | 2.750 | 2.570 | 2.635 | 46,801 | +0.07(+2.54%) |
| Dec 24, 2009 | 2.520 | 2.577 | 2.520 | 2.570 | 17,357 | -0.01(-0.39%) |
| Dec 23, 2009 | 2.630 | 2.630 | 2.530 | 2.580 | 19,497 | -0.01(-0.39%) |
| Dec 22, 2009 | 2.480 | 2.600 | 2.480 | 2.590 | 52,317 | +0.13(+5.28%) |
| Dec 21, 2009 | 2.300 | 2.520 | 2.220 | 2.460 | 106,891 | +0.23(+10.31%) |
| Dec 18, 2009 | 2.150 | 2.230 | 2.130 | 2.230 | 28,928 | +0.08(+3.73%) |
| Dec 17, 2009 | 2.110 | 2.150 | 2.060 | 2.150 | 33,782 | +0.04(+1.89%) |
| Dec 16, 2009 | 2.030 | 2.150 | 2.030 | 2.110 | 52,878 | +0.06(+2.93%) |
| Dec 15, 2009 | 2.050 | 2.100 | 1.940 | 2.050 | 21,573 | +0.00(+0.00%) |
| Dec 14, 2009 | 2.000 | 2.050 | 1.890 | 2.050 | 16,300 | +0.02(+0.99%) |
| Dec 11, 2009 | 2.080 | 2.080 | 1.880 | 2.030 | 23,300 | -0.04(-1.93%) |
| Dec 10, 2009 | 2.020 | 2.070 | 2.000 | 2.070 | 47,113 | +0.05(+2.48%) |
| Dec 09, 2009 | 1.990 | 2.020 | 1.980 | 2.020 | 30,300 | +0.03(+1.51%) |
| Dec 08, 2009 | 2.020 | 2.020 | 1.970 | 1.990 | 10,065 | -0.03(-1.44%) |
| Dec 07, 2009 | 1.950 | 2.019 | 1.950 | 2.019 | 29,295 | +0.03(+1.46%) |
| Dec 04, 2009 | 2.000 | 2.010 | 1.940 | 1.990 | 25,150 | -0.02(-0.77%) |
| Dec 03, 2009 | 2.050 | 2.050 | 1.840 | 2.005 | 12,464 | -0.01(-0.72%) |
| Dec 02, 2009 | 2.000 | 2.040 | 2.000 | 2.020 | 19,300 | +0.05(+2.54%) |
| Dec 01, 2009 | 1.950 | 1.990 | 1.900 | 1.970 | 10,060 | -0.03(-1.50%) |
| Nov 30, 2009 | 2.030 | 2.030 | 1.970 | 2.000 | 8,000 | +0.02(+1.01%) |
| Nov 27, 2009 | 1.960 | 2.000 | 1.800 | 1.980 | 2,200 | -0.01(-0.50%) |
| Nov 25, 2009 | 1.930 | 1.990 | 1.870 | 1.990 | 12,996 | +0.03(+1.53%) |
| Nov 24, 2009 | 1.900 | 1.990 | 1.860 | 1.960 | 6,630 | +0.01(+0.53%) |
| Nov 23, 2009 | 1.930 | 1.980 | 1.870 | 1.950 | 17,213 | -0.01(-0.53%) |
| Nov 20, 2009 | 1.850 | 2.020 | 1.810 | 1.960 | 33,861 | +0.06(+3.15%) |
| Nov 19, 2009 | 2.050 | 2.050 | 1.840 | 1.900 | 17,530 | -0.12(-5.94%) |
| Nov 18, 2009 | 1.850 | 2.050 | 1.800 | 2.020 | 54,092 | +0.16(+8.60%) |
| Nov 17, 2009 | 1.790 | 1.860 | 1.790 | 1.860 | 38,905 | +0.00(+0.00%) |
| Nov 16, 2009 | 1.850 | 1.860 | 1.770 | 1.860 | 15,664 | +0.03(+1.64%) |
| Nov 13, 2009 | 1.805 | 1.880 | 1.750 | 1.830 | 38,270 | +0.02(+1.38%) |
| Nov 12, 2009 | 1.960 | 1.960 | 1.730 | 1.805 | 71,608 | -0.15(-7.90%) |
| Nov 11, 2009 | 1.820 | 2.240 | 1.630 | 1.960 | 482,799 | +0.53(+37.07%) |
| Nov 10, 2009 | 1.420 | 1.440 | 1.370 | 1.430 | 50,006 | +0.01(+0.70%) |
| Nov 09, 2009 | 1.390 | 1.490 | 1.390 | 1.420 | 20,900 | +0.02(+1.44%) |
| Nov 06, 2009 | 1.390 | 1.400 | 1.380 | 1.400 | 7,300 | +0.01(+0.71%) |
| Nov 05, 2009 | 1.360 | 1.390 | 1.360 | 1.390 | 2,100 | +0.03(+2.21%) |
| Nov 04, 2009 | 1.350 | 1.380 | 1.350 | 1.360 | 12,619 | -0.04(-2.86%) |
| Nov 03, 2009 | 1.410 | 1.410 | 1.340 | 1.400 | 18,900 | -0.00(-0.01%) |
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
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- Kuwait's emir names new crown prince, Sheikh Sabah Khalid Al Sabah
- Boeing's first astronaut flight called off at the last minute in latest setback
- 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
- Live Nation reveals data breach at its Ticketmaster subsidiary
- 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
- FIFA unites World Cup winners and club executives as teammates to study for soccer diploma
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
- Boeing's first astronaut flight called off at the last minute in latest setback • 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.