Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emerson Radio Corp
(NY:
MSN
)
0.5302
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
3.810
4.070
3.500
4.070
170,000
+0.27(+7.11%)
Apr 29, 2004
3.870
3.870
3.760
3.800
175,300
-0.02(-0.52%)
Apr 28, 2004
3.930
3.950
3.820
3.820
108,200
-0.20(-4.98%)
Apr 27, 2004
3.990
4.100
3.980
4.020
173,400
+0.03(+0.75%)
Apr 26, 2004
3.900
3.990
3.850
3.990
72,500
+0.03(+0.76%)
Apr 23, 2004
3.790
4.000
3.760
3.960
210,700
+0.17(+4.49%)
Apr 22, 2004
3.780
3.820
3.730
3.790
106,900
+0.01(+0.26%)
Apr 21, 2004
3.750
3.790
3.750
3.780
51,500
+0.03(+0.80%)
Apr 20, 2004
3.790
3.800
3.750
3.750
47,100
-0.02(-0.53%)
Apr 19, 2004
3.750
3.770
3.750
3.770
32,000
-0.03(-0.79%)
Apr 16, 2004
3.800
3.900
3.800
3.800
24,000
-0.07(-1.81%)
Apr 15, 2004
3.850
3.870
3.770
3.870
59,700
+0.06(+1.57%)
Apr 14, 2004
3.780
3.850
3.760
3.810
54,300
+0.04(+1.06%)
Apr 13, 2004
3.850
3.870
3.770
3.770
57,300
-0.09(-2.33%)
Apr 12, 2004
3.900
3.950
3.750
3.860
59,600
+0.01(+0.26%)
Apr 08, 2004
3.930
3.940
3.770
3.850
30,100
-0.08(-2.04%)
Apr 07, 2004
3.760
3.930
3.670
3.930
69,600
+0.16(+4.24%)
Apr 06, 2004
3.890
3.890
3.750
3.770
51,500
-0.12(-3.08%)
Apr 05, 2004
3.730
3.910
3.730
3.890
65,700
+0.06(+1.57%)
Apr 02, 2004
3.980
4.000
3.800
3.830
82,500
-0.08(-2.05%)
Apr 01, 2004
3.820
3.990
3.780
3.910
146,400
+0.09(+2.36%)
Mar 31, 2004
3.850
3.850
3.750
3.820
71,300
+0.01(+0.26%)
Mar 30, 2004
3.630
3.840
3.620
3.810
215,800
+0.18(+4.96%)
Mar 29, 2004
3.480
3.630
3.410
3.630
89,500
+0.18(+5.22%)
Mar 26, 2004
3.450
3.470
3.380
3.450
37,000
+0.01(+0.29%)
Mar 25, 2004
3.440
3.450
3.350
3.440
38,900
+0.09(+2.69%)
Mar 24, 2004
3.450
3.450
3.350
3.350
30,000
-0.08(-2.33%)
Mar 23, 2004
3.480
3.570
3.350
3.430
62,800
-0.02(-0.58%)
Mar 22, 2004
3.480
3.540
3.390
3.450
54,600
+0.05(+1.47%)
Mar 19, 2004
3.460
3.470
3.390
3.400
49,600
-0.01(-0.29%)
Mar 18, 2004
3.540
3.540
3.370
3.410
26,000
-0.07(-2.01%)
Mar 17, 2004
3.390
3.650
3.390
3.480
74,700
+0.11(+3.26%)
Mar 16, 2004
3.300
3.410
3.300
3.370
43,800
+0.07(+2.12%)
Mar 15, 2004
3.380
3.400
3.300
3.300
82,500
-0.06(-1.79%)
Mar 12, 2004
3.380
3.470
3.350
3.360
409,000
-0.03(-0.88%)
Mar 11, 2004
3.470
3.490
3.380
3.390
96,300
-0.08(-2.31%)
Mar 10, 2004
3.610
3.610
3.470
3.470
56,200
-0.13(-3.61%)
Mar 09, 2004
3.550
3.630
3.500
3.600
80,400
+0.05(+1.41%)
Mar 08, 2004
3.480
3.620
3.450
3.550
78,500
+0.07(+2.01%)
Mar 05, 2004
3.500
3.640
3.440
3.480
50,900
-0.03(-0.85%)
Mar 04, 2004
3.550
3.550
3.500
3.510
26,400
-0.04(-1.13%)
Mar 03, 2004
3.500
3.600
3.430
3.550
131,300
+0.09(+2.60%)
Mar 02, 2004
3.600
3.700
3.450
3.460
146,700
-0.18(-4.95%)
Mar 01, 2004
3.680
3.700
3.430
3.640
153,900
+0.04(+1.11%)
Feb 27, 2004
3.520
3.690
3.500
3.600
102,500
+0.10(+2.86%)
Feb 26, 2004
3.430
3.520
3.400
3.500
275,900
+0.06(+1.74%)
Feb 25, 2004
3.400
3.450
3.370
3.440
42,100
+0.07(+2.08%)
Feb 24, 2004
3.410
3.450
3.350
3.370
59,000
-0.05(-1.46%)
Feb 23, 2004
3.380
3.430
3.380
3.420
110,100
+0.04(+1.18%)
Feb 20, 2004
3.340
3.470
3.330
3.380
46,100
+0.04(+1.20%)
Feb 19, 2004
3.450
3.490
3.340
3.340
100,200
-0.07(-2.05%)
Feb 18, 2004
3.430
3.450
3.370
3.410
72,100
-0.01(-0.29%)
Feb 17, 2004
3.400
3.480
3.360
3.420
64,200
+0.07(+2.09%)
Feb 13, 2004
3.370
3.400
3.330
3.350
100,900
+0.03(+0.90%)
Feb 12, 2004
3.390
3.400
3.290
3.320
114,600
+0.01(+0.30%)
Feb 11, 2004
3.400
3.400
3.300
3.310
106,300
+0.01(+0.30%)
Feb 10, 2004
3.280
3.350
3.280
3.300
106,300
+0.03(+0.92%)
Feb 09, 2004
3.300
3.390
3.270
3.270
100,200
-0.02(-0.61%)
Feb 06, 2004
3.400
3.440
3.280
3.290
79,900
-0.01(-0.30%)
Feb 05, 2004
3.350
3.370
3.290
3.300
78,700
+0.01(+0.30%)
Feb 04, 2004
3.500
3.550
3.280
3.290
271,000
-0.32(-8.86%)
Feb 03, 2004
3.760
3.830
3.610
3.610
81,300
-0.15(-3.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.