Emerson Radio Corp (NY: MSN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 1.260 | 1.310 | 1.260 | 1.280 | 151,300 | -0.72(-36.00%) |
| Sep 29, 2014 | 1.930 | 2.010 | 1.920 | 2.000 | 162,100 | +0.08(+4.17%) |
| Sep 26, 2014 | 1.940 | 1.960 | 1.900 | 1.920 | 33,889 | -0.03(-1.54%) |
| Sep 25, 2014 | 1.960 | 1.990 | 1.930 | 1.950 | 72,354 | -0.01(-0.51%) |
| Sep 24, 2014 | 1.960 | 2.000 | 1.960 | 1.960 | 62,150 | -0.04(-2.00%) |
| Sep 23, 2014 | 1.950 | 2.010 | 1.950 | 2.000 | 51,942 | +0.01(+0.50%) |
| Sep 22, 2014 | 2.000 | 2.010 | 1.990 | 1.990 | 62,641 | +0.01(+0.51%) |
| Sep 19, 2014 | 2.010 | 2.020 | 1.980 | 1.980 | 92,153 | -0.02(-1.00%) |
| Sep 18, 2014 | 2.030 | 2.030 | 2.000 | 2.000 | 117,824 | +0.03(+1.52%) |
| Sep 17, 2014 | 1.950 | 2.050 | 1.950 | 1.970 | 197,681 | +0.01(+0.51%) |
| Sep 16, 2014 | 1.920 | 1.980 | 1.910 | 1.960 | 137,203 | +0.00(+0.00%) |
| Sep 15, 2014 | 2.020 | 2.050 | 1.810 | 1.960 | 1,270,085 | -0.24(-10.91%) |
| Sep 12, 2014 | 2.250 | 2.280 | 2.150 | 2.200 | 435,188 | -0.02(-0.90%) |
| Sep 11, 2014 | 2.180 | 2.240 | 2.150 | 2.220 | 161,549 | +0.04(+1.83%) |
| Sep 10, 2014 | 2.200 | 2.200 | 2.150 | 2.180 | 246,084 | +0.00(+0.00%) |
| Sep 09, 2014 | 2.190 | 2.220 | 2.170 | 2.180 | 334,806 | -0.01(-0.46%) |
| Sep 08, 2014 | 2.210 | 2.220 | 2.170 | 2.190 | 249,206 | +0.01(+0.46%) |
| Sep 05, 2014 | 2.170 | 2.250 | 2.150 | 2.180 | 339,724 | -0.01(-0.46%) |
| Sep 04, 2014 | 2.190 | 2.190 | 2.110 | 2.190 | 153,299 | +0.00(+0.00%) |
| Sep 03, 2014 | 2.150 | 2.220 | 2.100 | 2.190 | 244,665 | -0.00(-0.00%) |
| Sep 02, 2014 | 2.210 | 2.180 | 2.150 | 2.190 | 243,937 | +0.01(+0.46%) |
| Aug 29, 2014 | 2.190 | 2.180 | 2.180 | 2.180 | 270,200 | +0.01(+0.47%) |
| Aug 28, 2014 | 2.250 | 2.300 | 2.144 | 2.170 | 371,492 | -0.08(-3.56%) |
| Aug 27, 2014 | 2.290 | 2.230 | 2.150 | 2.250 | 429,222 | +0.02(+0.90%) |
| Aug 26, 2014 | 2.200 | 2.300 | 2.200 | 2.230 | 1,319,310 | +0.10(+4.58%) |
| Aug 25, 2014 | 2.010 | 2.180 | 1.970 | 2.132 | 1,162,075 | +0.21(+11.06%) |
| Aug 22, 2014 | 1.850 | 2.090 | 1.830 | 1.920 | 2,015,500 | +0.32(+20.18%) |
| Aug 21, 2014 | 1.610 | 1.610 | 1.580 | 1.598 | 8,393 | -0.01(-0.76%) |
| Aug 20, 2014 | 1.610 | 1.650 | 1.590 | 1.610 | 4,647 | -0.00(-0.01%) |
| Aug 19, 2014 | 1.620 | 1.620 | 1.610 | 1.610 | 7,261 | +0.01(+0.63%) |
| Aug 18, 2014 | 1.570 | 1.600 | 1.570 | 1.600 | 2,404 | +0.02(+1.27%) |
| Aug 15, 2014 | 1.570 | 1.620 | 1.570 | 1.580 | 35,857 | +0.01(+0.64%) |
| Aug 14, 2014 | 1.600 | 1.600 | 1.560 | 1.570 | 15,783 | -0.02(-1.26%) |
| Aug 13, 2014 | 1.590 | 1.640 | 1.590 | 1.590 | 30,771 | +0.00(+0.01%) |
| Aug 12, 2014 | 1.610 | 1.620 | 1.580 | 1.590 | 12,030 | -0.02(-1.25%) |
| Aug 11, 2014 | 1.600 | 1.680 | 1.600 | 1.610 | 47,931 | +0.01(+0.62%) |
| Aug 08, 2014 | 1.600 | 1.630 | 1.590 | 1.600 | 9,085 | +0.00(+0.01%) |
| Aug 07, 2014 | 1.610 | 1.630 | 1.590 | 1.600 | 7,700 | +0.00(+0.00%) |
| Aug 06, 2014 | 1.600 | 1.620 | 1.600 | 1.600 | 17,367 | +0.00(+0.00%) |
| Aug 05, 2014 | 1.590 | 1.618 | 1.590 | 1.600 | 17,560 | +0.00(+0.00%) |
| Aug 04, 2014 | 1.640 | 1.640 | 1.590 | 1.600 | 3,164 | -0.01(-0.62%) |
| Aug 01, 2014 | 1.650 | 1.650 | 1.600 | 1.610 | 21,200 | +0.00(+0.00%) |
| Jul 31, 2014 | 1.640 | 1.640 | 1.590 | 1.610 | 2,232 | +0.00(+0.00%) |
| Jul 30, 2014 | 1.610 | 1.630 | 1.610 | 1.610 | 11,058 | -0.02(-1.23%) |
| Jul 29, 2014 | 1.620 | 1.637 | 1.620 | 1.630 | 27,029 | -0.02(-1.21%) |
| Jul 28, 2014 | 1.650 | 1.650 | 1.640 | 1.650 | 67,283 | +0.01(+0.61%) |
| Jul 25, 2014 | 1.625 | 1.640 | 1.620 | 1.640 | 26,840 | +0.04(+2.50%) |
| Jul 24, 2014 | 1.620 | 1.630 | 1.600 | 1.600 | 17,794 | +0.00(+0.00%) |
| Jul 23, 2014 | 1.600 | 1.630 | 1.590 | 1.600 | 117,590 | -0.01(-0.93%) |
| Jul 22, 2014 | 1.630 | 1.630 | 1.610 | 1.615 | 11,669 | +0.01(+0.94%) |
| Jul 21, 2014 | 1.580 | 1.620 | 1.560 | 1.600 | 104,264 | +0.02(+1.39%) |
| Jul 18, 2014 | 1.580 | 1.580 | 1.560 | 1.578 | 32,512 | -0.00(-0.13%) |
| Jul 17, 2014 | 1.600 | 1.610 | 1.580 | 1.580 | 17,972 | -0.02(-1.24%) |
| Jul 16, 2014 | 1.620 | 1.630 | 1.600 | 1.600 | 25,718 | -0.02(-1.23%) |
| Jul 15, 2014 | 1.620 | 1.665 | 1.580 | 1.620 | 110,141 | -0.03(-1.82%) |
| Jul 14, 2014 | 1.700 | 1.700 | 1.610 | 1.650 | 82,602 | +0.01(+0.62%) |
| Jul 11, 2014 | 1.800 | 1.800 | 1.610 | 1.640 | 196,305 | -0.12(-7.08%) |
| Jul 10, 2014 | 1.750 | 1.780 | 1.740 | 1.765 | 19,379 | +0.05(+2.62%) |
| Jul 09, 2014 | 1.700 | 1.740 | 1.700 | 1.720 | 38,771 | +0.02(+1.17%) |
| Jul 08, 2014 | 1.720 | 1.750 | 1.700 | 1.700 | 64,601 | -0.05(-2.86%) |
| Jul 07, 2014 | 1.810 | 1.810 | 1.700 | 1.750 | 43,090 | -0.04(-2.23%) |
| Jul 03, 2014 | 1.790 | 1.790 | 1.790 | 1.790 | 23,100 | +0.00(+0.00%) |
| Jul 02, 2014 | 1.790 | 1.790 | 1.780 | 1.790 | 24,247 | +0.00(+0.00%) |
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
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
- Jury finds Honolulu's former top prosecutor and 5 others not guilty in a federal bribery case
- Subway commuters in Buenos Aires see fares spike by 360% as part of austerity campaign in Argentina
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- UN experts say South Sudan is close to securing a $13 billion oil-backed loan from a UAE company
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Boeing shareholders approve CEO's compensation as company faces investigations, possible prosecution
- Frontier Airlines, stuck in a money-losing slump, is dumping change fees and making other moves
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- World's largest asset manager behind Duluth energy company Allete's $6.2B sale • 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.