Emerson Radio Corporation Historical Stock Prices

MSN 
$1.29
*  
0.03
2.38%
Get MSN Alerts
*Delayed - data as of Sep. 1, 2015 11:36 ET  -  Find a broker to begin trading MSN now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    MSN Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
11:36 N/A  1.29  1.2405  1.29 4,951
08/31/2015 1.28 1.28 1.23 1.26 1,717
08/28/2015 1.25 1.27 1.2257 1.26 20,884
08/27/2015 1.25 1.25 1.21 1.25 24,126
08/26/2015 1.25 1.25 1.2 1.2 12,719
08/25/2015 1.2 1.25 1.2 1.25 40,711
08/24/2015 1.18 1.2 1.17 1.17 65,575
08/21/2015 1.27 1.29 1.14 1.19 38,830
08/20/2015 1.26 1.26 1.23 1.24 14,415
08/19/2015 1.25 1.29 1.25 1.2599 21,088
08/18/2015 1.3 1.3 1.22 1.23 95,535
08/17/2015 1.23 1.3 1.23 1.26 46,018
08/14/2015 1.27 1.28 1.24 1.2405 19,365
08/13/2015 1.27 1.3001 1.27 1.27 33,317
08/12/2015 1.2898 1.29 1.272 1.28 6,127
08/11/2015 1.27 1.31 1.27 1.2999 2,792
08/10/2015 1.28 1.31 1.23 1.3 36,199
08/07/2015 1.22 1.27 1.22 1.26 9,246
08/06/2015 1.22 1.27 1.22 1.26 9,000
08/05/2015 1.27 1.27 1.24 1.24 13,082
08/04/2015 1.24 1.24 1.24 1.24 1,095
08/03/2015 1.27 1.28 1.22 1.22 16,369
07/31/2015 1.27 1.29 1.25 1.27 8,552
07/30/2015 1.21 1.2768 1.21 1.2684 25,369
07/29/2015 1.2 1.24 1.1999 1.21 42,189
07/28/2015 1.15 1.2 1.15 1.17 74,967
07/27/2015 1.1501 1.17 1.1201 1.15 17,937
07/24/2015 1.142 1.16 1.1201 1.15 4,384
07/23/2015 1.17 1.17 1.12 1.15 66,326
07/22/2015 1.17 1.17 1.14 1.15 46,374
07/21/2015 1.15 1.17 1.15 1.1584 5,849
07/20/2015 1.1872 1.1872 1.14 1.14 27,555
07/17/2015 1.1 1.17 1.1 1.16 42,359
07/16/2015 1.2 1.2099 1.11 1.11 69,648
07/15/2015 1.06 1.18 1.05 1.1416 150,651
07/14/2015 1.1 1.11 1.07 1.09 95,665
07/13/2015 1.12 1.12 1.07 1.12 22,145
07/10/2015 1.08 1.11 1.08 1.1 38,018
07/09/2015 1.07 1.08 1.07 1.07 25,447
07/08/2015 1.12 1.12 1.08 1.09 37,171
07/07/2015 1.12 1.1312 1.09 1.09 80,539
07/06/2015 1.147 1.16 1.12 1.12 84,222
07/02/2015 1.16 1.18 1.14 1.14 22,082
07/01/2015 1.1678 1.1678 1.12 1.14 58,135
06/30/2015 1.21 1.21 1.16 1.16 50,499
06/29/2015 1.17 1.25 1.17 1.21 101,627
06/26/2015 1.3139 1.3139 1.12 1.12 99,814
06/25/2015 1.3101 1.3278 1.31 1.31 2,607
06/24/2015 1.34 1.34 1.31 1.31 37,822
06/23/2015 1.35 1.35 1.33 1.33 9,764
06/22/2015 1.33 1.35 1.33 1.34 9,386
06/19/2015 1.35 1.35 1.34 1.35 3,750
06/18/2015 1.36 1.36 1.32 1.34 35,702
06/17/2015 1.35 1.37 1.35 1.36 7,433
06/16/2015 1.36 1.36 1.3284 1.35 86,483
06/15/2015 1.37 1.37 1.35 1.37 16,575
06/12/2015 1.37 1.37 1.342 1.37 24,035
06/11/2015 1.36 1.37 1.35 1.35 9,897
06/10/2015 1.3501 1.37 1.3501 1.36 3,800
06/09/2015 1.38 1.38 1.34 1.35 38,548
06/08/2015 1.38 1.38 1.34 1.37 16,845
06/05/2015 1.37 1.38 1.37 1.38 12,866
06/04/2015 1.3701 1.3701 1.36 1.37 11,341
06/03/2015 1.37 1.38 1.35 1.38 32,893
06/02/2015 1.36 1.37 1.3401 1.37 9,597
06/01/2015 1.37 1.37 1.32 1.35 40,206
*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?