Emerson Radio Corporation Historical Stock Prices

MSN 
$1.36
*  
0.02
1.49%
Get MSN Alerts
*Delayed - data as of Mar. 3, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  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
01/16/2015 1.07 1.07 1.06 1.07 8,548
01/15/2015 1.0599 1.07 1.0599 1.07 8,537
01/14/2015 1.06 1.09 1.02 1.08 67,751
01/13/2015 1.06 1.06 1.02 1.05 17,954
01/12/2015 1.01 1.12 1.01 1.03 91,160
01/09/2015 1.07 1.07 1.03 1.06 28,549
01/08/2015 1.04 1.06 1.01 1.01 23,843
01/07/2015 1.04 1.06 1.03 1.0468 15,994
01/06/2015 1.02 1.06 1.01 1.06 43,557
01/05/2015 1.02 1.05 1.01 1.05 31,825
01/02/2015 1.05 1.05 1.02 1.039 36,826
12/31/2014 1.04 1.05 1 1.05 83,484
12/30/2014 1 1.04 1 1.04 53,060
12/29/2014 1.08 1.08 1.02 1.03 73,744
12/26/2014 1.04 1.059 1.03 1.059 3,955
12/24/2014 1.06 1.08 1.04 1.05 12,177
12/23/2014 1.06 1.08 1.04 1.08 5,673
12/22/2014 1.07 1.07 1.02 1.07 36,577
12/19/2014 1.04 1.1 1 1.1 64,249
12/18/2014 1.05 1.05 1.0199 1.03 61,356
12/17/2014 1.03 1.05 1 1.05 120,638
12/16/2014 1.03 1.05 1.01 1.03 19,857
12/15/2014 1 1.06 1 1.05 37,935
12/12/2014 1.07 1.07 1 1.01 13,627
12/11/2014 1 1.07 1 1.0516 20,938
12/10/2014 1.01 1.09 1.0086 1.03 13,518
12/09/2014 1.04 1.05 1.01 1.04 72,463
12/08/2014 1.08 1.08 1.06 1.0616 32,224
12/05/2014 1.09 1.09 1.07 1.08 17,622
12/04/2014 1.09 1.1 1.06 1.1 27,916
12/03/2014 1.0901 1.0999 1.06 1.07 21,280
12/02/2014 1.09 1.12 1.09 1.09 18,871
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?