Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Emerson Radio Corp. (NY: MSN)
1.640 USD  +0.030 (+1.86%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 1.610 1.660 1.610 1.640 18,607 +0.03(+1.86%)
Jun 18, 2013 1.750 1.750 1.570 1.610 52,830 -0.12(-6.94%)
Jun 17, 2013 1.700 1.770 1.698 1.730 153,534 +0.05(+2.98%)
Jun 14, 2013 1.650 1.710 1.620 1.680 121,059 +0.03(+1.82%)
Jun 13, 2013 1.570 1.660 1.570 1.650 53,529 +0.11(+7.14%)
Jun 12, 2013 1.570 1.570 1.500 1.540 19,167 +0.01(+0.65%)
Jun 11, 2013 1.580 1.580 1.500 1.530 10,650 +0.00(+0.00%)
Jun 10, 2013 1.510 1.600 1.500 1.530 59,104 +0.01(+0.66%)
Jun 07, 2013 1.550 1.600 1.520 1.520 36,713 -0.03(-1.94%)
Jun 06, 2013 1.550 1.550 1.550 1.550 6,093 +0.00(+0.26%)
Jun 05, 2013 1.530 1.550 1.511 1.546 14,249 +0.03(+1.71%)
Jun 04, 2013 1.570 1.570 1.510 1.520 115,036 -0.06(-3.80%)
Jun 03, 2013 1.553 1.600 1.553 1.580 3,000 -0.02(-1.25%)
May 31, 2013 1.590 1.600 1.500 1.600 49,413 +0.00(+0.00%)
May 30, 2013 1.600 1.620 1.590 1.600 15,822 +0.01(+0.63%)
May 29, 2013 1.610 1.620 1.580 1.590 38,871 +0.00(+0.00%)
May 28, 2013 1.580 1.610 1.570 1.590 16,629 +0.01(+0.57%)
May 24, 2013 1.590 1.600 1.581 1.581 1,200 +0.01(+0.70%)
May 23, 2013 1.570 1.600 1.550 1.570 17,600 -0.02(-1.20%)
May 22, 2013 1.600 1.600 1.589 1.589 7,100 +0.01(+0.57%)
May 21, 2013 1.590 1.600 1.580 1.580 24,049 -0.02(-1.25%)
May 20, 2013 1.630 1.630 1.580 1.600 23,007 +0.00(+0.00%)
May 17, 2013 1.591 1.630 1.580 1.600 62,640 +0.00(+0.00%)
May 16, 2013 1.600 1.600 1.580 1.600 14,400 +0.01(+0.63%)
May 15, 2013 1.600 1.600 1.590 1.590 41,185 -0.01(-0.63%)
May 13, 2013 1.570 1.600 1.540 1.600 35,190 +0.00(+0.04%)
May 10, 2013 1.590 1.617 1.571 1.599 80,714 +0.01(+0.46%)
May 09, 2013 1.630 1.630 1.590 1.592 36,665 -0.01(-0.46%)
May 08, 2013 1.620 1.620 1.599 1.599 85,140 -0.00(-0.04%)
May 07, 2013 1.620 1.620 1.590 1.600 43,676 +0.00(+0.00%)
May 06, 2013 1.600 1.630 1.599 1.600 44,909 +0.00(+0.01%)
May 03, 2013 1.620 1.640 1.600 1.600 27,498 -0.00(-0.01%)
May 02, 2013 1.650 1.650 1.590 1.600 29,035 -0.06(-3.61%)
May 01, 2013 1.610 1.660 1.580 1.660 9,758 +0.03(+1.84%)
Apr 30, 2013 1.630 1.660 1.580 1.630 135,436 -0.02(-1.21%)
Apr 29, 2013 1.600 1.670 1.600 1.650 7,352 +0.05(+3.12%)
Apr 26, 2013 1.670 1.620 1.580 1.600 26,454 -0.02(-1.23%)
Apr 25, 2013 1.620 1.640 1.580 1.620 200,424 -0.02(-1.22%)
Apr 24, 2013 1.670 1.670 1.640 1.640 12,277 -0.03(-1.80%)
Apr 23, 2013 1.670 1.680 1.660 1.670 8,880 +0.01(+0.60%)
Apr 22, 2013 1.670 1.680 1.660 1.660 8,487 +0.01(+0.39%)
Apr 19, 2013 1.660 1.679 1.650 1.654 29,100 -0.01(-0.39%)
Apr 18, 2013 1.640 1.680 1.560 1.660 49,240 +0.00(+0.18%)
Apr 17, 2013 1.600 1.690 1.600 1.657 64,730 -0.00(-0.18%)
Apr 16, 2013 1.600 1.660 1.600 1.660 9,839 +0.02(+1.22%)
Apr 15, 2013 1.660 1.690 1.640 1.640 4,624 -0.01(-0.61%)
Apr 12, 2013 1.700 1.710 1.645 1.650 72,653 -0.05(-2.76%)
Apr 11, 2013 1.680 1.700 1.660 1.697 14,573 +0.04(+2.22%)
Apr 10, 2013 1.670 1.680 1.660 1.660 7,705 +0.01(+0.61%)
Apr 09, 2013 1.660 1.670 1.642 1.650 44,650 +0.00(+0.00%)
Apr 08, 2013 1.670 1.680 1.649 1.650 45,508 +0.00(+0.00%)
Apr 05, 2013 1.660 1.670 1.640 1.650 7,258 +0.00(+0.06%)
Apr 04, 2013 1.640 1.689 1.640 1.649 23,541 +0.00(+0.30%)
Apr 03, 2013 1.640 1.670 1.640 1.644 4,619 +0.00(+0.24%)
Apr 02, 2013 1.660 1.660 1.626 1.640 44,857 -0.03(-1.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here