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 (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2004 | 2.920 | 2.990 | 2.770 | 2.810 | 50,200 | -0.10(-3.44%) |
| Oct 28, 2004 | 2.990 | 2.990 | 2.890 | 2.910 | 17,100 | -0.06(-2.02%) |
| Oct 27, 2004 | 3.000 | 3.050 | 2.950 | 2.970 | 72,000 | +0.02(+0.68%) |
| Oct 26, 2004 | 2.860 | 2.970 | 2.860 | 2.950 | 13,900 | +0.05(+1.72%) |
| Oct 25, 2004 | 2.940 | 2.940 | 2.860 | 2.900 | 7,300 | -0.04(-1.36%) |
| Oct 22, 2004 | 2.940 | 2.950 | 2.940 | 2.940 | 5,200 | -0.01(-0.34%) |
| Oct 21, 2004 | 2.930 | 2.950 | 2.930 | 2.950 | 4,600 | +0.00(+0.00%) |
| Oct 20, 2004 | 2.920 | 2.950 | 2.920 | 2.950 | 18,100 | +0.02(+0.68%) |
| Oct 19, 2004 | 2.950 | 2.950 | 2.930 | 2.930 | 31,100 | -0.03(-1.01%) |
| Oct 18, 2004 | 2.950 | 2.980 | 2.950 | 2.960 | 15,500 | -0.02(-0.67%) |
| Oct 15, 2004 | 2.990 | 3.030 | 2.980 | 2.980 | 49,900 | -0.01(-0.33%) |
| Oct 14, 2004 | 3.000 | 3.000 | 2.980 | 2.990 | 1,296,500 | +0.02(+0.67%) |
| Oct 13, 2004 | 2.950 | 2.970 | 2.900 | 2.970 | 5,800 | +0.01(+0.34%) |
| Oct 12, 2004 | 2.910 | 3.000 | 2.910 | 2.960 | 59,300 | +0.00(+0.00%) |
| Oct 11, 2004 | 2.990 | 3.000 | 2.950 | 2.960 | 56,000 | +0.03(+1.02%) |
| Oct 08, 2004 | 2.910 | 2.930 | 2.910 | 2.930 | 11,900 | -0.02(-0.68%) |
| Oct 07, 2004 | 2.930 | 2.950 | 2.870 | 2.950 | 47,600 | +0.05(+1.72%) |
| Oct 06, 2004 | 2.870 | 2.940 | 2.850 | 2.900 | 44,700 | +0.04(+1.40%) |
| Oct 05, 2004 | 2.710 | 2.940 | 2.680 | 2.860 | 177,000 | +0.16(+5.93%) |
| Oct 04, 2004 | 2.600 | 2.720 | 2.600 | 2.700 | 395,400 | +0.10(+3.85%) |
| Oct 01, 2004 | 2.680 | 2.680 | 2.580 | 2.600 | 107,100 | -0.04(-1.52%) |
| Sep 30, 2004 | 2.650 | 2.650 | 2.590 | 2.640 | 17,500 | +0.04(+1.54%) |
| Sep 29, 2004 | 2.650 | 2.690 | 2.600 | 2.600 | 53,500 | +0.00(+0.00%) |
| Sep 28, 2004 | 2.630 | 2.740 | 2.560 | 2.600 | 98,300 | -0.08(-2.99%) |
| Sep 27, 2004 | 2.820 | 2.820 | 2.640 | 2.680 | 63,300 | -0.14(-4.96%) |
| Sep 24, 2004 | 2.820 | 2.910 | 2.810 | 2.820 | 11,400 | -0.03(-1.05%) |
| Sep 23, 2004 | 2.850 | 2.860 | 2.850 | 2.850 | 23,600 | -0.01(-0.35%) |
| Sep 22, 2004 | 2.880 | 2.950 | 2.850 | 2.860 | 20,500 | -0.01(-0.35%) |
| Sep 21, 2004 | 2.950 | 2.950 | 2.860 | 2.870 | 13,800 | +0.02(+0.70%) |
| Sep 20, 2004 | 2.850 | 2.990 | 2.850 | 2.850 | 10,400 | -0.01(-0.35%) |
| Sep 17, 2004 | 2.850 | 2.920 | 2.850 | 2.860 | 13,200 | +0.00(+0.00%) |
| Sep 16, 2004 | 2.900 | 2.990 | 2.860 | 2.860 | 8,600 | -0.03(-1.04%) |
| Sep 15, 2004 | 2.900 | 3.000 | 2.860 | 2.890 | 38,900 | +0.00(+0.00%) |
| Sep 14, 2004 | 2.950 | 2.950 | 2.810 | 2.890 | 13,100 | +0.00(+0.00%) |
| Sep 13, 2004 | 2.880 | 2.890 | 2.850 | 2.890 | 43,400 | +0.00(+0.00%) |
| Sep 10, 2004 | 2.950 | 2.980 | 2.850 | 2.890 | 37,400 | -0.11(-3.67%) |
| Sep 09, 2004 | 3.000 | 3.000 | 2.900 | 3.000 | 24,000 | +0.00(+0.00%) |
| Sep 08, 2004 | 2.950 | 3.000 | 2.800 | 3.000 | 16,700 | +0.05(+1.69%) |
| Sep 07, 2004 | 2.790 | 3.000 | 2.790 | 2.950 | 31,900 | +0.06(+2.08%) |
| Sep 03, 2004 | 2.900 | 2.990 | 2.850 | 2.890 | 5,700 | -0.07(-2.36%) |
| Sep 02, 2004 | 2.890 | 3.010 | 2.890 | 2.960 | 17,700 | +0.04(+1.37%) |
| Sep 01, 2004 | 3.040 | 3.050 | 2.850 | 2.920 | 32,800 | -0.12(-3.95%) |
| Aug 31, 2004 | 2.950 | 3.040 | 2.872 | 3.040 | 96,400 | +0.00(+0.00%) |
| Aug 30, 2004 | 2.940 | 3.040 | 2.940 | 3.040 | 457,700 | +0.04(+1.33%) |
| Aug 27, 2004 | 3.040 | 3.050 | 2.910 | 3.000 | 27,900 | -0.01(-0.33%) |
| Aug 26, 2004 | 3.000 | 3.060 | 2.950 | 3.010 | 8,900 | -0.06(-1.95%) |
| Aug 25, 2004 | 3.000 | 3.090 | 2.900 | 3.070 | 16,500 | -0.01(-0.32%) |
| Aug 24, 2004 | 2.900 | 3.080 | 2.900 | 3.080 | 48,000 | +0.09(+3.01%) |
| Aug 23, 2004 | 2.920 | 3.000 | 2.900 | 2.990 | 16,700 | +0.07(+2.40%) |
| Aug 20, 2004 | 2.940 | 3.000 | 2.910 | 2.920 | 78,600 | -0.06(-2.01%) |
| Aug 19, 2004 | 2.980 | 3.050 | 2.960 | 2.980 | 9,700 | -0.07(-2.30%) |
| Aug 18, 2004 | 2.950 | 3.100 | 2.950 | 3.050 | 6,600 | +0.06(+2.01%) |
| Aug 17, 2004 | 2.970 | 3.050 | 2.900 | 2.990 | 57,800 | +0.00(+0.00%) |
| Aug 16, 2004 | 2.880 | 3.020 | 2.810 | 2.990 | 28,100 | +0.01(+0.34%) |
| Aug 13, 2004 | 2.800 | 3.050 | 2.800 | 2.980 | 6,200 | -0.06(-1.97%) |
| Aug 12, 2004 | 3.110 | 3.110 | 2.990 | 3.040 | 11,900 | -0.01(-0.33%) |
| Aug 11, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 43,000 | -0.05(-1.61%) |
| Aug 10, 2004 | 3.000 | 3.100 | 2.960 | 3.100 | 52,300 | +0.10(+3.33%) |
| Aug 09, 2004 | 2.970 | 3.000 | 2.950 | 3.000 | 28,500 | -0.05(-1.64%) |
| Aug 06, 2004 | 3.050 | 3.050 | 2.950 | 3.050 | 34,100 | -0.05(-1.61%) |
| Aug 05, 2004 | 3.150 | 3.150 | 3.020 | 3.100 | 10,900 | -0.02(-0.64%) |
| Aug 04, 2004 | 3.050 | 3.120 | 3.050 | 3.120 | 6,900 | -0.02(-0.64%) |
| Aug 03, 2004 | 3.050 | 3.190 | 3.050 | 3.140 | 179,900 | +0.10(+3.29%) |
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
- 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
- Euro 2024 in Germany is UEFA's 1st step to raise pandemic-hit cash reserves above $550 million
- Demand for food delivery has skyrocketed. So have complaints about some drivers
- Appointed by Trump, Hunter Biden trial judge spent most of her career in civil law
- After editor's departure, Washington Post's publisher faces questions about phone hacking stories
- 22 Chinese nationals sentenced to long prison terms in Zambia for multinational cybercrimes
- Mexico's outgoing president vows to pursue changes to Constitution despite market nervousness
- Judge orders temporary halt to UC academic workers' strike over war in Gaza
- The UN says more aquatic animals were farmed than fished in 2022. That's the first time in history
Most Read
- The clock is running on finding a fix for the Social Security system • Business
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- CEO pay up at Duluth-based Essentia, slightly down at St. Cloud-based CentraCare • Business
- Police arrest 91-year-old Canadian auto parts billionaire Frank Stronach on sexual assault charges • Business
- Give your friends and family a break: Hire the best professional movers with these tips • 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.