Emerson Radio Corp (NY: MSN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 01, 2014 | 1.770 | 1.800 | 1.770 | 1.790 | 13,360 | +0.01(+0.56%) |
| Jun 30, 2014 | 1.840 | 1.840 | 1.770 | 1.780 | 43,185 | -0.08(-4.30%) |
| Jun 27, 2014 | 1.750 | 1.860 | 1.750 | 1.860 | 116,305 | +0.11(+6.29%) |
| Jun 26, 2014 | 1.780 | 1.823 | 1.750 | 1.750 | 11,586 | -0.03(-1.69%) |
| Jun 25, 2014 | 1.771 | 1.780 | 1.750 | 1.780 | 5,015 | +0.01(+0.56%) |
| Jun 24, 2014 | 1.780 | 1.780 | 1.750 | 1.770 | 24,063 | +0.00(+0.00%) |
| Jun 23, 2014 | 1.770 | 1.780 | 1.751 | 1.770 | 9,122 | +0.02(+1.14%) |
| Jun 20, 2014 | 1.770 | 1.770 | 1.750 | 1.750 | 5,270 | -0.01(-0.57%) |
| Jun 19, 2014 | 1.780 | 1.780 | 1.750 | 1.760 | 14,024 | -0.01(-0.85%) |
| Jun 18, 2014 | 1.780 | 1.780 | 1.750 | 1.775 | 21,521 | -0.01(-0.48%) |
| Jun 17, 2014 | 1.720 | 1.797 | 1.710 | 1.784 | 119,724 | +0.04(+2.51%) |
| Jun 16, 2014 | 1.750 | 1.750 | 1.739 | 1.740 | 10,653 | -0.01(-0.57%) |
| Jun 13, 2014 | 1.710 | 1.750 | 1.700 | 1.750 | 6,008 | +0.00(+0.00%) |
| Jun 12, 2014 | 1.750 | 1.750 | 1.700 | 1.750 | 8,105 | +0.00(+0.00%) |
| Jun 11, 2014 | 1.760 | 1.760 | 1.720 | 1.750 | 7,623 | +0.02(+1.15%) |
| Jun 10, 2014 | 1.710 | 1.760 | 1.710 | 1.730 | 62,876 | -0.08(-4.41%) |
| Jun 06, 2014 | 1.750 | 1.810 | 1.750 | 1.810 | 11,811 | +0.01(+0.56%) |
| Jun 05, 2014 | 1.800 | 1.822 | 1.750 | 1.800 | 21,650 | +0.00(+0.00%) |
| Jun 04, 2014 | 1.850 | 1.850 | 1.790 | 1.800 | 22,789 | -0.01(-0.55%) |
| Jun 03, 2014 | 1.760 | 1.820 | 1.700 | 1.810 | 95,070 | +0.03(+1.69%) |
| Jun 02, 2014 | 1.840 | 1.840 | 1.780 | 1.780 | 36,145 | -0.06(-3.27%) |
| May 30, 2014 | 1.890 | 1.890 | 1.840 | 1.840 | 3,637 | -0.04(-2.17%) |
| May 29, 2014 | 1.921 | 1.921 | 1.881 | 1.881 | 6,428 | -0.07(-3.54%) |
| May 28, 2014 | 1.940 | 1.950 | 1.880 | 1.950 | 15,019 | +0.01(+0.52%) |
| May 27, 2014 | 1.930 | 1.970 | 1.920 | 1.940 | 5,355 | +0.01(+0.52%) |
| May 23, 2014 | 1.950 | 1.930 | 1.930 | 1.930 | 63,000 | -0.08(-3.98%) |
| May 22, 2014 | 2.000 | 2.010 | 1.990 | 2.010 | 1,898 | -0.01(-0.50%) |
| May 21, 2014 | 2.030 | 2.030 | 2.020 | 2.020 | 2,725 | +0.02(+1.00%) |
| May 20, 2014 | 1.870 | 2.200 | 1.870 | 2.000 | 48,856 | +0.05(+2.40%) |
| May 19, 2014 | 1.922 | 1.960 | 1.910 | 1.953 | 6,181 | +0.02(+1.20%) |
| May 16, 2014 | 1.930 | 1.960 | 1.830 | 1.930 | 47,474 | -0.03(-1.53%) |
| May 15, 2014 | 1.970 | 1.990 | 1.904 | 1.960 | 7,003 | -0.02(-1.01%) |
| May 14, 2014 | 1.960 | 2.060 | 1.960 | 1.980 | 5,753 | -0.05(-2.46%) |
| May 13, 2014 | 2.017 | 2.050 | 2.017 | 2.030 | 6,250 | +0.00(+0.00%) |
| May 12, 2014 | 2.000 | 2.030 | 2.000 | 2.030 | 11,119 | +0.01(+0.45%) |
| May 09, 2014 | 2.020 | 2.060 | 2.020 | 2.021 | 3,137 | -0.01(-0.44%) |
| May 08, 2014 | 2.010 | 2.030 | 1.980 | 2.030 | 23,568 | +0.04(+2.01%) |
| May 07, 2014 | 2.069 | 2.070 | 1.990 | 1.990 | 8,102 | -0.04(-1.97%) |
| May 06, 2014 | 2.080 | 2.090 | 1.930 | 2.030 | 39,414 | -0.02(-0.98%) |
| May 05, 2014 | 2.150 | 2.150 | 1.950 | 2.050 | 41,783 | -0.05(-2.38%) |
| May 02, 2014 | 2.000 | 2.170 | 1.992 | 2.100 | 68,578 | +0.11(+5.53%) |
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
- It was once a center of Islamic learning. Now Mali's historic city of Djenné mourns lack of visitors
- 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
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
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Charlie Weaver retiring from Minnesota Business Partnership after 20 years • 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.