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 (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2004 | 2.990 | 2.990 | 2.750 | 2.960 | 44,000 | +0.01(+0.34%) |
| Jul 29, 2004 | 2.750 | 2.980 | 2.750 | 2.950 | 53,400 | +0.02(+0.68%) |
| Jul 28, 2004 | 2.950 | 2.990 | 2.700 | 2.930 | 26,400 | -0.03(-1.01%) |
| Jul 27, 2004 | 2.820 | 2.990 | 2.820 | 2.960 | 34,100 | +0.13(+4.59%) |
| Jul 26, 2004 | 2.660 | 2.850 | 2.650 | 2.830 | 45,400 | +0.10(+3.66%) |
| Jul 23, 2004 | 2.670 | 2.830 | 2.660 | 2.730 | 19,300 | -0.03(-1.09%) |
| Jul 22, 2004 | 2.890 | 2.890 | 2.750 | 2.760 | 38,300 | +0.00(+0.00%) |
| Jul 21, 2004 | 2.770 | 2.900 | 2.650 | 2.760 | 67,300 | +0.09(+3.37%) |
| Jul 20, 2004 | 2.750 | 2.780 | 2.670 | 2.670 | 51,000 | +0.01(+0.38%) |
| Jul 19, 2004 | 2.660 | 2.800 | 2.650 | 2.660 | 99,800 | -0.03(-1.12%) |
| Jul 16, 2004 | 2.700 | 2.790 | 2.650 | 2.690 | 117,200 | -0.01(-0.37%) |
| Jul 15, 2004 | 2.850 | 2.860 | 2.700 | 2.700 | 56,400 | -0.16(-5.59%) |
| Jul 14, 2004 | 2.860 | 2.909 | 2.830 | 2.860 | 33,300 | -0.01(-0.35%) |
| Jul 13, 2004 | 2.850 | 2.940 | 2.850 | 2.870 | 46,500 | +0.01(+0.35%) |
| Jul 12, 2004 | 2.890 | 3.000 | 2.860 | 2.860 | 57,500 | -0.04(-1.38%) |
| Jul 09, 2004 | 3.000 | 3.070 | 2.900 | 2.900 | 42,600 | -0.15(-4.92%) |
| Jul 08, 2004 | 3.000 | 3.100 | 2.900 | 3.050 | 26,100 | +0.02(+0.66%) |
| Jul 07, 2004 | 3.000 | 3.100 | 2.990 | 3.030 | 62,100 | -0.03(-0.98%) |
| Jul 06, 2004 | 3.150 | 3.150 | 2.900 | 3.060 | 146,800 | -0.09(-2.86%) |
| Jul 02, 2004 | 3.070 | 3.200 | 3.070 | 3.150 | 32,000 | -0.01(-0.32%) |
| Jul 01, 2004 | 3.000 | 3.210 | 3.000 | 3.160 | 59,500 | +0.03(+0.96%) |
| Jun 30, 2004 | 3.170 | 3.220 | 3.070 | 3.130 | 81,600 | -0.10(-3.10%) |
| Jun 29, 2004 | 3.150 | 3.250 | 3.050 | 3.230 | 65,800 | +0.03(+0.94%) |
| Jun 28, 2004 | 3.050 | 3.300 | 3.000 | 3.200 | 120,900 | +0.07(+2.24%) |
| Jun 25, 2004 | 3.100 | 3.250 | 3.020 | 3.130 | 686,500 | -0.01(-0.32%) |
| Jun 24, 2004 | 3.280 | 3.320 | 3.120 | 3.140 | 144,100 | -0.04(-1.26%) |
| Jun 23, 2004 | 3.300 | 3.320 | 3.170 | 3.180 | 110,700 | -0.09(-2.75%) |
| Jun 22, 2004 | 3.350 | 3.350 | 3.270 | 3.270 | 56,300 | -0.09(-2.68%) |
| Jun 21, 2004 | 3.390 | 3.450 | 3.350 | 3.360 | 58,600 | -0.03(-0.88%) |
| Jun 18, 2004 | 3.350 | 3.400 | 3.350 | 3.390 | 32,700 | +0.04(+1.19%) |
| Jun 17, 2004 | 3.380 | 3.490 | 3.340 | 3.350 | 25,900 | -0.07(-2.05%) |
| Jun 16, 2004 | 3.360 | 3.500 | 3.350 | 3.420 | 37,100 | +0.11(+3.32%) |
| Jun 15, 2004 | 3.480 | 3.480 | 3.300 | 3.310 | 37,200 | -0.07(-2.07%) |
| Jun 14, 2004 | 3.480 | 3.580 | 3.380 | 3.380 | 60,900 | -0.20(-5.59%) |
| Jun 10, 2004 | 3.580 | 3.580 | 3.350 | 3.580 | 53,600 | +0.05(+1.42%) |
| Jun 09, 2004 | 3.510 | 3.580 | 3.440 | 3.530 | 23,000 | -0.04(-1.12%) |
| Jun 08, 2004 | 3.530 | 3.580 | 3.500 | 3.570 | 22,500 | +0.07(+2.00%) |
| Jun 07, 2004 | 3.440 | 3.540 | 3.300 | 3.500 | 46,800 | +0.12(+3.55%) |
| Jun 04, 2004 | 3.430 | 3.430 | 3.280 | 3.380 | 41,800 | +0.04(+1.20%) |
| Jun 03, 2004 | 3.220 | 3.340 | 3.120 | 3.340 | 61,200 | +0.07(+2.14%) |
| Jun 02, 2004 | 3.340 | 3.350 | 3.250 | 3.270 | 90,300 | +0.02(+0.62%) |
| Jun 01, 2004 | 3.330 | 3.440 | 3.230 | 3.250 | 86,700 | -0.10(-2.99%) |
| May 28, 2004 | 3.360 | 3.440 | 3.320 | 3.350 | 48,600 | -0.01(-0.30%) |
| May 27, 2004 | 3.460 | 3.460 | 3.300 | 3.360 | 79,000 | -0.14(-4.00%) |
| May 26, 2004 | 3.350 | 3.500 | 3.300 | 3.500 | 94,700 | +0.11(+3.24%) |
| May 25, 2004 | 3.370 | 3.500 | 3.345 | 3.390 | 41,100 | -0.01(-0.29%) |
| May 24, 2004 | 3.540 | 3.590 | 3.355 | 3.400 | 49,100 | -0.09(-2.58%) |
| May 21, 2004 | 3.390 | 3.500 | 3.335 | 3.490 | 51,000 | +0.10(+2.95%) |
| May 20, 2004 | 3.380 | 3.500 | 3.370 | 3.390 | 48,500 | -0.02(-0.59%) |
| May 19, 2004 | 3.600 | 3.600 | 3.400 | 3.410 | 71,000 | -0.12(-3.40%) |
| May 18, 2004 | 3.570 | 3.580 | 3.500 | 3.530 | 37,900 | -0.04(-1.12%) |
| May 17, 2004 | 3.550 | 3.570 | 3.500 | 3.570 | 57,800 | -0.04(-1.11%) |
| May 14, 2004 | 3.500 | 3.650 | 3.500 | 3.610 | 49,400 | +0.06(+1.69%) |
| May 13, 2004 | 3.520 | 3.580 | 3.430 | 3.550 | 21,500 | +0.04(+1.14%) |
| May 12, 2004 | 3.520 | 3.550 | 3.490 | 3.510 | 89,700 | -0.01(-0.28%) |
| May 11, 2004 | 3.440 | 3.520 | 3.350 | 3.520 | 79,600 | +0.12(+3.53%) |
| May 10, 2004 | 3.380 | 3.430 | 3.380 | 3.400 | 95,100 | +0.00(+0.00%) |
| May 07, 2004 | 3.330 | 3.450 | 3.330 | 3.400 | 83,600 | +0.07(+2.10%) |
| May 06, 2004 | 3.460 | 3.470 | 3.330 | 3.330 | 99,500 | -0.15(-4.31%) |
| May 05, 2004 | 3.600 | 3.720 | 3.480 | 3.480 | 46,200 | -0.12(-3.33%) |
| May 04, 2004 | 3.520 | 3.700 | 3.490 | 3.600 | 71,400 | -0.01(-0.28%) |
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.