Emerson Radio Corporation Historical Stock Prices

MSN 
$1.34
*  
0.02
1.47%
Get MSN Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading MSN now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.35  1.36  1.34  1.34 19,514
04/20/2015 1.35 1.36 1.34 1.34 19,514
04/17/2015 1.38 1.38 1.35 1.36 29,739
04/16/2015 1.36 1.39 1.3301 1.38 24,522
04/15/2015 1.37 1.37 1.33 1.3616 15,950
04/14/2015 1.35 1.37 1.34 1.37 23,244
04/13/2015 1.37 1.38 1.35 1.36 30,304
04/10/2015 1.3536 1.37 1.35 1.37 24,301
04/09/2015 1.36 1.3999 1.36 1.3697 6,100
04/08/2015 1.41 1.41 1.3801 1.3801 36,449
04/07/2015 1.46 1.46 1.366 1.427 81,562
04/06/2015 1.41 1.45 1.39 1.45 95,930
04/02/2015 1.37 1.45 1.36 1.45 117,865
04/01/2015 1.32 1.38 1.31 1.35 75,183
03/31/2015 1.31 1.36 1.31 1.32 64,488
03/30/2015 1.34 1.34 1.31 1.31 50,699
03/27/2015 1.3 1.33 1.3 1.32 16,346
03/26/2015 1.3 1.33 1.3 1.31 34,088
03/25/2015 1.32 1.34 1.3 1.3 14,848
03/24/2015 1.3 1.33 1.3 1.33 14,773
03/23/2015 1.32 1.34 1.31 1.31 88,049
03/20/2015 1.3 1.33 1.3 1.3 25,971
03/19/2015 1.3 1.31 1.3 1.3 22,092
03/18/2015 1.3 1.31 1.3 1.3 27,234
03/17/2015 1.31 1.3299 1.31 1.32 15,622
03/16/2015 1.33 1.34 1.31 1.31 22,931
03/13/2015 1.32 1.35 1.3 1.31 14,511
03/12/2015 1.31 1.31 1.3 1.3 57,030
03/11/2015 1.33 1.3401 1.3 1.3 40,550
03/10/2015 1.32 1.35 1.32 1.33 27,172
03/09/2015 1.36 1.36 1.33 1.35 105,331
03/06/2015 1.36 1.36 1.33 1.35 98,850
03/05/2015 1.36 1.36 1.35 1.35 26,592
03/04/2015 1.36 1.36 1.34 1.36 68,920
03/03/2015 1.35 1.36 1.34 1.36 20,874
03/02/2015 1.36 1.36 1.34 1.34 27,709
02/27/2015 1.34 1.36 1.34 1.34 30,332
02/26/2015 1.34 1.36 1.34 1.34 3,506
02/25/2015 1.34 1.36 1.34 1.3432 21,383
02/24/2015 1.37 1.39 1.34 1.34 45,644
02/23/2015 1.37 1.3809 1.34 1.35 45,538
02/20/2015 1.32 1.367 1.3 1.34 96,494
02/19/2015 1.36 1.36 1.28 1.3 165,125
02/18/2015 1.38 1.46 1.3199 1.35 511,332
02/17/2015 1.07 1.07 1.0501 1.06 14,579
02/13/2015 1.05 1.07 1.04 1.07 12,802
02/12/2015 1.051 1.051 1.04 1.049 15,444
02/11/2015 1.04 1.0576 1.04 1.05 4,896
02/10/2015 1.08 1.08 1.04 1.05 10,620
02/09/2015 1.06 1.07 1.05 1.06 2,608
02/06/2015 1.06 1.06 1.0462 1.05 10,782
02/05/2015 1.0401 1.06 1.0401 1.06 14,690
02/04/2015 1.04 1.0501 1.04 1.0477 13,380
02/03/2015 1.04 1.0648 1.0301 1.04 27,151
02/02/2015 1.03 1.06 1.03 1.04 12,430
01/30/2015 1.0501 1.0501 1.04 1.0499 14,397
01/29/2015 1.0401 1.07 1.0401 1.05 8,658
01/28/2015 1.05 1.0768 1.05 1.06 13,647
01/27/2015 1.04 1.06 1.04 1.06 16,709
01/26/2015 1.05 1.06 1.03 1.03 38,211
01/23/2015 1.043 1.0501 1.04 1.05 1,100
01/22/2015 1.03 1.0699 1.03 1.04 20,127
01/21/2015 1.07 1.07 1.02 1.07 4,300
01/20/2015 1.02 1.07 1.02 1.06 40,461
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?