Emerson Radio Corporation Historical Stock Prices

MSN 
$1.6299
*  
0.0201
1.22%
Get MSN Alerts
*Delayed - data as of Jul. 29, 2014 10:27 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:27  1.645  1.6299  1.62  1.6299 2,400
07/28/2014 1.65 1.65 1.64 1.65 67,283
07/25/2014 1.626 1.64 1.62 1.64 26,840
07/24/2014 1.62 1.6299 1.6 1.6 17,794
07/23/2014 1.6 1.63 1.59 1.6 117,590
07/22/2014 1.63 1.63 1.61 1.615 11,669
07/21/2014 1.58 1.62 1.56 1.6 104,264
07/18/2014 1.58 1.58 1.56 1.578 32,512
07/17/2014 1.6 1.6099 1.58 1.5801 17,972
07/16/2014 1.62 1.63 1.6 1.6 25,718
07/15/2014 1.62 1.68 1.58 1.62 110,141
07/14/2014 1.7 1.7 1.61 1.6501 82,602
07/11/2014 1.8 1.8 1.61 1.64 196,305
07/10/2014 1.75 1.78 1.74 1.765 19,379
07/09/2014 1.7 1.74 1.7 1.7199 38,771
07/08/2014 1.72 1.75 1.7 1.7 64,601
07/07/2014 1.81 1.81 1.7 1.75 43,090
07/03/2014 1.79 1.7999 1.78 1.79 23,068
07/02/2014 1.79 1.7901 1.7801 1.79 24,247
07/01/2014 1.77 1.8 1.77 1.79 13,360
06/30/2014 1.84 1.84 1.77 1.78 43,185
06/27/2014 1.75 1.86 1.75 1.86 116,305
06/26/2014 1.78 1.823 1.75 1.75 11,586
06/25/2014 1.771 1.78 1.75 1.78 7,015
06/24/2014 1.78 1.78 1.75 1.77 24,063
06/23/2014 1.77 1.78 1.7511 1.77 9,122
06/20/2014 1.77 1.77 1.75 1.75 5,270
06/19/2014 1.78 1.78 1.75 1.76 14,024
06/18/2014 1.78 1.78 1.75 1.775 21,521
06/17/2014 1.7201 1.7968 1.71 1.7836 119,724
06/16/2014 1.75 1.75 1.739 1.74 10,653
06/13/2014 1.71 1.75 1.7 1.75 6,008
06/12/2014 1.75 1.75 1.7 1.75 8,105
06/11/2014 1.7599 1.7599 1.72 1.75 7,623
06/10/2014 1.71 1.76 1.71 1.7301 62,876
06/09/2014 1.8 1.82 1.74 1.7462 35,228
06/06/2014 1.7501 1.83 1.7501 1.81 11,811
06/05/2014 1.8 1.8218 1.75 1.8 21,650
06/04/2014 1.85 1.85 1.79 1.8 22,789
06/03/2014 1.76 1.82 1.7 1.81 95,070
06/02/2014 1.84 1.8404 1.78 1.78 36,145
05/30/2014 1.89 1.89 1.8401 1.8401 3,637
05/29/2014 1.9206 1.9206 1.881 1.881 6,428
05/28/2014 1.94 1.95 1.88 1.95 15,159
05/27/2014 1.93 1.97 1.92 1.94 5,355
05/23/2014 1.95 2.01 1.9 1.93 62,967
05/22/2014 2 2.01 1.93 1.93 3,057
05/21/2014 2.03 2.03 2.02 2.02 2,725
05/20/2014 1.87 2.2 1.87 2 48,856
05/19/2014 1.9218 1.96 1.91 1.9531 6,181
05/16/2014 1.93 1.96 1.83 1.93 47,474
05/15/2014 1.97 1.99 1.904 1.96 7,003
05/14/2014 1.96 2.0599 1.96 1.98 5,753
05/13/2014 2.0169 2.0499 2.0169 2.03 6,250
05/12/2014 2 2.03 2 2.03 11,119
05/09/2014 2.02 2.06 2.02 2.021 3,137
05/08/2014 2.01 2.03 1.9801 2.03 23,568
05/07/2014 2.069 2.07 1.99 1.99 8,102
05/06/2014 2.08 2.09 1.93 2.03 39,414
05/05/2014 2.15 2.15 1.95 2.0501 41,783
05/02/2014 2 2.17 1.9918 2.1 68,578
05/01/2014 2.01 2.02 1.985 1.99 16,388
04/30/2014 2.03 2.03 2.01 2.0299 7,928
04/29/2014 2.02 2.07 2.01 2.05 19,500
04/28/2014 2.03 2.05 2.03 2.05 2,000
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?