Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

4.930 +0.050 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Apr 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 10.68 10.76 10.60 10.61 5,053,961 -0.05(-0.51%)
May 27, 2005 10.68 10.70 10.63 10.67 2,608,085 -0.04(-0.38%)
May 26, 2005 10.65 10.71 10.65 10.71 6,735,178 +0.02(+0.19%)
May 25, 2005 10.73 10.75 10.65 10.69 4,960,170 -0.10(-0.94%)
May 24, 2005 10.72 10.79 10.70 10.79 4,306,740 +0.02(+0.16%)
May 23, 2005 10.76 10.85 10.71 10.77 6,591,907 +0.02(+0.19%)
May 20, 2005 10.61 10.78 10.60 10.75 9,199,302 +0.00(+0.00%)
May 19, 2005 10.65 10.75 10.62 10.75 8,100,714 +0.10(+0.92%)
May 18, 2005 10.55 10.70 10.54 10.65 5,621,775 +0.12(+1.15%)
May 17, 2005 10.48 10.56 10.44 10.53 4,551,662 +0.11(+1.04%)
May 16, 2005 10.19 10.44 10.19 10.42 6,738,012 +0.11(+1.05%)
May 13, 2005 10.30 10.40 10.24 10.31 8,157,391 +0.00(+0.03%)
May 12, 2005 10.36 10.47 10.29 10.31 9,713,955 +0.07(+0.73%)
May 11, 2005 10.27 10.31 10.14 10.24 4,975,504 +0.00(+0.03%)
May 10, 2005 10.29 10.30 10.19 10.23 7,934,650 -0.21(-1.97%)
May 09, 2005 10.33 10.47 10.30 10.44 5,052,276 +0.05(+0.52%)
May 06, 2005 10.28 10.42 10.27 10.39 6,283,587 +0.19(+1.89%)
May 05, 2005 10.21 10.29 10.13 10.19 5,973,079 -0.04(-0.40%)
May 04, 2005 10.05 10.29 10.04 10.23 6,204,822 +0.26(+2.64%)
May 03, 2005 9.872 10.01 9.863 9.970 5,442,765 +0.07(+0.75%)
May 02, 2005 9.974 10.00 9.842 9.896 4,913,478 -0.05(-0.48%)
Apr 29, 2005 9.960 10.02 9.866 9.943 7,070,515 +0.07(+0.72%)
Apr 28, 2005 9.896 9.967 9.829 9.872 6,961,909 -0.19(-1.85%)
Apr 27, 2005 10.01 10.15 9.967 10.06 6,613,836 -0.09(-0.90%)
Apr 26, 2005 10.21 10.24 10.14 10.15 7,488,565 -0.15(-1.47%)
Apr 25, 2005 10.21 10.31 10.17 10.30 14,970,438 +0.01(+0.13%)
Apr 22, 2005 10.48 10.50 10.28 10.29 27,445,750 +0.09(+0.89%)
Apr 21, 2005 9.953 10.25 9.940 10.20 25,677,958 +0.55(+5.74%)
Apr 20, 2005 9.562 9.737 9.552 9.643 12,095,860 -0.02(-0.24%)
Apr 19, 2005 9.677 9.690 9.484 9.666 5,266,802 +0.06(+0.63%)
Apr 18, 2005 9.488 9.687 9.457 9.606 6,750,422 +0.07(+0.71%)
Apr 15, 2005 9.636 9.636 9.471 9.538 14,225,106 -0.27(-2.72%)
Apr 14, 2005 9.893 9.920 9.774 9.805 6,994,408 -0.03(-0.31%)
Apr 13, 2005 9.876 9.964 9.829 9.835 8,887,197 +0.01(+0.14%)
Apr 12, 2005 9.771 9.872 9.680 9.822 10,623,497 -0.01(-0.14%)
Apr 11, 2005 9.889 9.893 9.818 9.835 7,924,467 +0.11(+1.18%)
Apr 08, 2005 9.687 9.758 9.663 9.720 5,511,493 +0.08(+0.81%)
Apr 07, 2005 9.569 9.673 9.569 9.643 4,499,775 +0.10(+1.06%)
Apr 06, 2005 9.477 9.582 9.447 9.542 3,668,471 +0.05(+0.57%)
Apr 05, 2005 9.488 9.535 9.460 9.488 4,591,007 -0.02(-0.21%)
Apr 04, 2005 9.420 9.538 9.386 9.508 5,564,231 +0.00(+0.04%)
Apr 01, 2005 9.579 9.660 9.467 9.504 5,272,885 -0.02(-0.18%)
Mar 31, 2005 9.646 9.656 9.454 9.521 6,662,119 -0.14(-1.40%)
Mar 30, 2005 9.528 9.690 9.488 9.656 8,191,558 +0.24(+2.55%)
Mar 29, 2005 9.535 9.575 9.379 9.417 8,625,701 -0.18(-1.90%)
Mar 28, 2005 9.693 9.700 9.599 9.599 2,699,699 -0.06(-0.63%)
Mar 24, 2005 9.734 9.741 9.602 9.660 4,590,089 -0.05(-0.56%)
Mar 23, 2005 9.572 9.805 9.562 9.714 7,057,791 +0.16(+1.62%)
Mar 22, 2005 9.680 9.778 9.548 9.558 7,848,269 -0.05(-0.56%)
Mar 21, 2005 9.579 9.683 9.545 9.612 6,693,440 -0.15(-1.52%)
Mar 18, 2005 9.845 9.984 9.710 9.761 8,570,221 -0.09(-0.89%)
Mar 17, 2005 9.866 9.893 9.795 9.849 6,699,926 +0.00(+0.00%)
Mar 16, 2005 9.903 9.953 9.808 9.849 34,200,208 -0.24(-2.34%)
Mar 15, 2005 10.22 10.23 10.04 10.09 15,149,851 -0.17(-1.65%)
Mar 14, 2005 10.14 10.26 10.08 10.25 16,945,106 -0.02(-0.23%)
Mar 11, 2005 10.35 10.45 10.28 10.28 8,432,234 +0.03(+0.26%)
Mar 10, 2005 10.23 10.31 10.10 10.25 7,083,055 +0.02(+0.23%)
Mar 09, 2005 10.16 10.35 10.16 10.23 13,726,915 +0.09(+0.93%)
Mar 08, 2005 10.17 10.27 10.11 10.13 8,487,859 -0.09(-0.86%)
Mar 07, 2005 10.12 10.29 10.11 10.22 8,398,117 -0.02(-0.23%)
Mar 04, 2005 10.23 10.30 10.18 10.24 7,075,013 +0.14(+1.34%)
Mar 03, 2005 10.17 10.18 9.984 10.11 10,211,177 +0.00(+0.00%)
Mar 02, 2005 10.03 10.21 9.984 10.11 10,776,746 +0.05(+0.47%)
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.