Emerson Radio Corp (NY: MSN )
0.5389
+0.0034
(+0.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2011 | 2.090 | 2.140 | 2.080 | 2.130 | 76,317 | +0.03(+1.43%) |
| Jan 28, 2011 | 2.130 | 2.140 | 2.040 | 2.100 | 68,259 | +0.04(+1.94%) |
| Jan 27, 2011 | 2.180 | 2.180 | 2.010 | 2.060 | 101,428 | -0.06(-2.83%) |
| Jan 26, 2011 | 2.150 | 2.150 | 2.110 | 2.120 | 92,656 | -0.03(-1.40%) |
| Jan 25, 2011 | 2.140 | 2.170 | 2.120 | 2.150 | 106,398 | +0.01(+0.47%) |
| Jan 24, 2011 | 2.100 | 2.150 | 2.080 | 2.140 | 123,966 | +0.04(+1.90%) |
| Jan 21, 2011 | 2.080 | 2.150 | 2.040 | 2.100 | 100,919 | +0.02(+0.96%) |
| Jan 20, 2011 | 2.060 | 2.080 | 2.020 | 2.080 | 88,852 | +0.02(+0.97%) |
| Jan 19, 2011 | 2.050 | 2.060 | 2.020 | 2.060 | 93,922 | +0.00(+0.00%) |
| Jan 18, 2011 | 2.010 | 2.070 | 2.010 | 2.060 | 46,158 | +0.05(+2.49%) |
| Jan 14, 2011 | 2.040 | 2.070 | 2.010 | 2.010 | 61,250 | -0.01(-0.50%) |
| Jan 13, 2011 | 2.030 | 2.070 | 2.010 | 2.020 | 57,933 | +0.01(+0.50%) |
| Jan 12, 2011 | 2.010 | 2.060 | 2.003 | 2.010 | 67,777 | +0.01(+0.50%) |
| Jan 11, 2011 | 2.040 | 2.060 | 1.990 | 2.000 | 163,287 | -0.01(-0.50%) |
| Jan 10, 2011 | 2.020 | 2.040 | 1.990 | 2.010 | 40,239 | +0.00(+0.00%) |
| Jan 07, 2011 | 1.990 | 2.030 | 1.980 | 2.010 | 33,894 | +0.01(+0.50%) |
| Jan 06, 2011 | 2.000 | 2.020 | 1.970 | 2.000 | 60,768 | -0.03(-1.48%) |
| Jan 05, 2011 | 2.000 | 2.040 | 1.970 | 2.030 | 89,324 | +0.03(+1.50%) |
| Jan 04, 2011 | 2.030 | 2.050 | 1.970 | 2.000 | 58,283 | -0.04(-1.96%) |
| Jan 03, 2011 | 2.000 | 2.060 | 2.000 | 2.040 | 71,699 | +0.06(+3.03%) |
| Dec 31, 2010 | 1.990 | 2.010 | 1.950 | 1.980 | 43,166 | -0.01(-0.50%) |
| Dec 30, 2010 | 1.970 | 2.000 | 1.970 | 1.990 | 61,122 | +0.01(+0.51%) |
| Dec 29, 2010 | 2.000 | 2.010 | 1.970 | 1.980 | 32,864 | -0.02(-1.00%) |
| Dec 28, 2010 | 1.970 | 2.010 | 1.960 | 2.000 | 51,104 | +0.03(+1.52%) |
| Dec 27, 2010 | 1.980 | 2.000 | 1.960 | 1.970 | 48,197 | +0.00(+0.00%) |
| Dec 23, 2010 | 1.930 | 1.980 | 1.930 | 1.970 | 25,542 | +0.05(+2.60%) |
| Dec 22, 2010 | 1.930 | 2.000 | 1.910 | 1.920 | 101,597 | -0.02(-1.03%) |
| Dec 21, 2010 | 1.990 | 2.000 | 1.940 | 1.940 | 81,887 | -0.04(-2.02%) |
| Dec 20, 2010 | 1.940 | 2.030 | 1.920 | 1.980 | 156,379 | +0.06(+3.13%) |
| Dec 17, 2010 | 2.000 | 2.000 | 1.900 | 1.920 | 82,015 | -0.02(-1.03%) |
| Dec 16, 2010 | 1.950 | 2.000 | 1.890 | 1.940 | 88,174 | -0.03(-1.27%) |
| Dec 15, 2010 | 1.960 | 2.000 | 1.956 | 1.965 | 30,300 | +0.03(+1.29%) |
| Dec 14, 2010 | 2.010 | 2.020 | 1.940 | 1.940 | 110,036 | -0.07(-3.48%) |
| Dec 13, 2010 | 2.020 | 2.020 | 1.990 | 2.010 | 59,165 | +0.01(+0.50%) |
| Dec 10, 2010 | 2.040 | 2.040 | 1.990 | 2.000 | 69,083 | -0.03(-1.48%) |
| Dec 09, 2010 | 2.040 | 2.060 | 2.000 | 2.030 | 33,621 | +0.03(+1.50%) |
| Dec 08, 2010 | 2.020 | 2.050 | 1.980 | 2.000 | 104,691 | -0.03(-1.48%) |
| Dec 07, 2010 | 2.040 | 2.090 | 2.000 | 2.030 | 97,683 | -0.01(-0.49%) |
| Dec 06, 2010 | 2.000 | 2.050 | 1.970 | 2.040 | 88,229 | +0.01(+0.49%) |
| Dec 03, 2010 | 2.060 | 2.060 | 2.000 | 2.030 | 43,796 | +0.01(+0.50%) |
| Dec 02, 2010 | 2.040 | 2.070 | 2.010 | 2.020 | 130,342 | -0.02(-0.98%) |
| Dec 01, 2010 | 2.080 | 2.160 | 2.030 | 2.040 | 89,334 | -0.05(-2.39%) |
| Nov 30, 2010 | 2.100 | 2.120 | 2.050 | 2.090 | 55,922 | -0.01(-0.48%) |
| Nov 29, 2010 | 2.150 | 2.150 | 2.090 | 2.100 | 68,958 | -0.05(-2.33%) |
| Nov 26, 2010 | 2.100 | 2.170 | 2.100 | 2.150 | 52,434 | +0.03(+1.42%) |
| Nov 24, 2010 | 2.110 | 2.120 | 2.120 | 2.120 | 101,759 | +0.02(+0.95%) |
| Nov 23, 2010 | 2.050 | 2.120 | 2.050 | 2.100 | 58,030 | +0.05(+2.44%) |
| Nov 22, 2010 | 2.070 | 2.100 | 2.050 | 2.050 | 31,806 | -0.04(-1.91%) |
| Nov 19, 2010 | 2.140 | 2.180 | 2.080 | 2.090 | 111,560 | -0.06(-2.79%) |
| Nov 18, 2010 | 2.209 | 2.209 | 2.080 | 2.150 | 101,338 | -0.01(-0.46%) |
| Nov 17, 2010 | 2.140 | 2.231 | 2.140 | 2.160 | 129,036 | +0.01(+0.47%) |
| Nov 16, 2010 | 2.130 | 2.150 | 2.080 | 2.150 | 131,935 | -0.01(-0.46%) |
| Nov 15, 2010 | 2.160 | 2.240 | 2.130 | 2.160 | 71,969 | +0.03(+1.41%) |
| Nov 12, 2010 | 2.080 | 2.140 | 2.070 | 2.130 | 78,505 | +0.05(+2.40%) |
| Nov 11, 2010 | 2.010 | 2.140 | 2.000 | 2.080 | 54,925 | -0.01(-0.48%) |
| Nov 10, 2010 | 2.090 | 2.120 | 2.050 | 2.090 | 34,786 | +0.01(+0.48%) |
| Nov 09, 2010 | 1.990 | 2.090 | 1.990 | 2.080 | 57,064 | +0.09(+4.52%) |
| Nov 08, 2010 | 2.030 | 2.040 | 1.970 | 1.990 | 95,365 | -0.01(-0.50%) |
| Nov 05, 2010 | 1.950 | 2.020 | 1.950 | 2.000 | 84,147 | +0.03(+1.52%) |
| Nov 04, 2010 | 1.990 | 2.000 | 1.960 | 1.970 | 78,030 | +0.02(+1.03%) |
| Nov 03, 2010 | 2.010 | 2.050 | 1.950 | 1.950 | 56,280 | -0.05(-2.50%) |
| Nov 02, 2010 | 2.000 | 2.010 | 1.960 | 2.000 | 81,838 | +0.05(+2.56%) |
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
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt
- Colombia will suspend coal exports to Israel over war in Gaza
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Disneyland employee dies after falling from moving golf cart in theme park backstage
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Credit card delinquencies are rising. Here's what to do if you're at risk
- Norwegian wealth fund to vote against Elon Musk's Tesla pay package
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- Netflix's recipe for success includes 'secret sauce' spiced with Silicon Valley savvy
- Police arrest 91-year-old Canadian auto parts billionaire Frank Stronach on sexual assault charges
Most Read
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- The clock is running on finding a fix for the Social Security system • 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.