Emerson Radio Corp (NY: MSN )
0.5650
-0.0061
(-1.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 2.030 | 2.030 | 2.010 | 2.030 | 7,928 | -0.02(-0.98%) |
| Apr 29, 2014 | 2.020 | 2.070 | 2.010 | 2.050 | 19,500 | +0.00(+0.00%) |
| Apr 28, 2014 | 2.030 | 2.050 | 2.030 | 2.050 | 2,000 | -0.01(-0.49%) |
| Apr 25, 2014 | 2.100 | 2.100 | 2.020 | 2.060 | 6,035 | -0.03(-1.44%) |
| Apr 24, 2014 | 2.010 | 2.104 | 1.970 | 2.090 | 17,090 | +0.02(+0.97%) |
| Apr 23, 2014 | 2.070 | 2.070 | 2.070 | 2.070 | 2,000 | +0.04(+1.97%) |
| Apr 22, 2014 | 2.050 | 2.050 | 2.020 | 2.030 | 1,500 | -0.02(-0.98%) |
| Apr 21, 2014 | 2.040 | 2.070 | 1.970 | 2.050 | 15,901 | -0.02(-0.97%) |
| Apr 17, 2014 | 2.080 | 2.070 | 2.070 | 2.070 | 33,500 | -0.03(-1.43%) |
| Apr 16, 2014 | 2.100 | 2.100 | 2.100 | 2.100 | 201 | +0.00(+0.00%) |
| Apr 15, 2014 | 2.030 | 2.100 | 2.030 | 2.100 | 52,131 | -0.04(-1.87%) |
| Apr 14, 2014 | 2.030 | 2.140 | 2.030 | 2.140 | 4,219 | +0.07(+3.38%) |
| Apr 11, 2014 | 2.080 | 2.080 | 2.070 | 2.070 | 675 | -0.01(-0.48%) |
| Apr 10, 2014 | 2.050 | 2.110 | 2.050 | 2.080 | 8,683 | -0.01(-0.48%) |
| Apr 09, 2014 | 2.071 | 2.130 | 2.070 | 2.090 | 2,000 | -0.02(-0.71%) |
| Apr 08, 2014 | 2.030 | 2.110 | 2.030 | 2.105 | 12,063 | +0.00(+0.24%) |
| Apr 07, 2014 | 2.040 | 2.110 | 2.022 | 2.100 | 23,110 | +0.05(+2.44%) |
| Apr 04, 2014 | 2.010 | 2.079 | 2.000 | 2.050 | 6,116 | +0.01(+0.49%) |
| Apr 03, 2014 | 2.090 | 2.090 | 2.020 | 2.040 | 52,965 | -0.04(-1.92%) |
| Apr 02, 2014 | 2.090 | 2.100 | 2.080 | 2.080 | 3,929 | +0.02(+0.97%) |
| Apr 01, 2014 | 2.050 | 2.090 | 2.050 | 2.060 | 12,719 | -0.02(-0.96%) |
| Mar 31, 2014 | 2.140 | 2.140 | 2.010 | 2.080 | 10,422 | -0.03(-1.42%) |
| Mar 28, 2014 | 2.120 | 2.180 | 2.041 | 2.110 | 47,523 | -0.07(-3.21%) |
| Mar 27, 2014 | 2.130 | 2.180 | 2.070 | 2.180 | 14,332 | +0.09(+4.31%) |
| Mar 26, 2014 | 2.170 | 2.170 | 2.090 | 2.090 | 12,732 | -0.03(-1.42%) |
| Mar 25, 2014 | 2.110 | 2.179 | 2.090 | 2.120 | 5,309 | -0.01(-0.47%) |
| Mar 24, 2014 | 2.150 | 2.180 | 2.130 | 2.130 | 25,203 | -0.02(-0.93%) |
| Mar 21, 2014 | 2.180 | 2.180 | 2.130 | 2.150 | 8,480 | -0.01(-0.46%) |
| Mar 20, 2014 | 2.170 | 2.180 | 2.160 | 2.160 | 9,523 | +0.02(+0.93%) |
| Mar 19, 2014 | 2.020 | 2.190 | 2.020 | 2.140 | 22,432 | +0.04(+1.90%) |
| Mar 18, 2014 | 2.200 | 2.200 | 2.100 | 2.100 | 18,480 | -0.03(-1.41%) |
| Mar 17, 2014 | 1.825 | 2.210 | 2.130 | 2.130 | 115,113 | -0.05(-2.29%) |
| Mar 14, 2014 | 2.090 | 2.200 | 2.070 | 2.180 | 209,375 | +0.14(+6.86%) |
| Mar 13, 2014 | 2.060 | 2.090 | 2.040 | 2.040 | 133,991 | -0.02(-0.97%) |
| Mar 12, 2014 | 2.120 | 2.150 | 2.040 | 2.060 | 51,576 | -0.03(-1.44%) |
| Mar 11, 2014 | 2.100 | 2.210 | 2.080 | 2.090 | 98,794 | +0.00(+0.00%) |
| Mar 10, 2014 | 2.290 | 2.290 | 2.060 | 2.090 | 83,899 | -0.15(-6.70%) |
| Mar 07, 2014 | 2.200 | 2.300 | 2.189 | 2.240 | 520,480 | +0.01(+0.45%) |
| Mar 06, 2014 | 2.120 | 2.230 | 2.120 | 2.230 | 100,344 | +0.08(+3.72%) |
| Mar 05, 2014 | 2.070 | 2.150 | 2.069 | 2.150 | 36,323 | +0.04(+1.90%) |
| Mar 04, 2014 | 2.100 | 2.110 | 2.080 | 2.110 | 13,503 | -0.04(-1.86%) |
| Mar 03, 2014 | 2.100 | 2.150 | 2.080 | 2.150 | 19,181 | +0.00(+0.00%) |
| Feb 28, 2014 | 2.130 | 2.150 | 2.110 | 2.150 | 2,821 | +0.03(+1.42%) |
| Feb 27, 2014 | 2.060 | 2.120 | 2.050 | 2.120 | 21,830 | +0.05(+2.42%) |
| Feb 26, 2014 | 2.090 | 2.140 | 2.070 | 2.070 | 19,404 | -0.04(-1.90%) |
| Feb 25, 2014 | 2.110 | 2.110 | 2.050 | 2.110 | 6,440 | +0.00(+0.00%) |
| Feb 24, 2014 | 2.050 | 2.110 | 2.050 | 2.110 | 16,642 | +0.02(+0.96%) |
| Feb 21, 2014 | 2.050 | 2.090 | 2.040 | 2.090 | 16,919 | +0.02(+0.97%) |
| Feb 20, 2014 | 2.090 | 2.090 | 2.060 | 2.070 | 6,537 | -0.03(-1.43%) |
| Feb 19, 2014 | 2.030 | 2.120 | 2.030 | 2.100 | 7,382 | -0.02(-0.94%) |
| Feb 18, 2014 | 2.100 | 2.120 | 2.050 | 2.120 | 441,876 | -0.04(-1.85%) |
| Feb 14, 2014 | 2.110 | 2.160 | 2.160 | 2.160 | 10,400 | -0.03(-1.37%) |
| Feb 13, 2014 | 2.200 | 2.200 | 2.120 | 2.190 | 25,064 | -0.02(-0.90%) |
| Feb 12, 2014 | 2.150 | 2.210 | 2.112 | 2.210 | 20,059 | +0.03(+1.38%) |
| Feb 11, 2014 | 2.180 | 2.180 | 2.100 | 2.180 | 23,610 | +0.01(+0.46%) |
| Feb 10, 2014 | 2.100 | 2.180 | 2.100 | 2.170 | 23,087 | +0.09(+4.33%) |
| Feb 07, 2014 | 2.130 | 2.170 | 2.080 | 2.080 | 11,637 | -0.02(-0.95%) |
| Feb 06, 2014 | 2.121 | 2.150 | 2.100 | 2.100 | 4,012 | -0.01(-0.47%) |
| Feb 05, 2014 | 2.140 | 2.140 | 2.097 | 2.110 | 26,220 | -0.04(-1.86%) |
| Feb 04, 2014 | 2.190 | 2.190 | 2.130 | 2.150 | 16,762 | -0.03(-1.38%) |
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
- South Sudan removes newly imposed taxes that had triggered suspension of UN food airdrops
- Power blackouts hit Tanzania as Cyclone Hidaya intensifies towards the country's coastline
- Investing guru Warren Buffett draws thousands, but Charlie Munger's zingers will be missed
- Bystander livestreams during Charlotte standoff show an ever-growing appetite for social media video
- Hawaii lawmakers wrap up session featuring tax cuts, zoning reform and help for fire-stricken Maui
- The SEC charges Trump Media's newly hired auditing firm with 'massive fraud'
- Boeing threatens to lock out its private firefighters around Seattle in a dispute over pay
- MLB and Nike announce 2025 uniforms will have larger jersey lettering and custom-fit pants
- How major US stock indexes fared Friday, 5/3/2024
- Democratic officials criticize Meta ad policy, saying it amplifies lies about 2020 election
Most Read
- Midwest Mountaineering alum opens outdoor store to fill void • Business
- U.S. Bancorp names Gunjan Kedia new president • Business
- Congress slams UnitedHealth's cybersecurity, calls company 'a monopoly on steroids' • Business
- Minnesota bankruptcy law firm files for bankruptcy after losing fight with another bankruptcy firm • Business
- What a Trump immigration crackdown would mean for Minnesota's economy • 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.