Ericsson ADR (NQ: ERIC )

7.355 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.521 3.635 3.521 3.587 7,442,225 +0.09(+2.46%)
May 29, 2003 3.490 3.604 3.459 3.500 12,482,582 +0.01(+0.20%)
May 28, 2003 3.476 3.524 3.462 3.493 7,512,979 +0.07(+1.91%)
May 27, 2003 3.238 3.452 3.224 3.428 9,197,158 +0.08(+2.47%)
May 23, 2003 3.300 3.380 3.297 3.345 8,158,465 +0.06(+1.68%)
May 22, 2003 3.245 3.328 3.242 3.290 8,521,225 +0.04(+1.17%)
May 21, 2003 3.193 3.269 3.183 3.252 14,151,102 +0.05(+1.51%)
May 20, 2003 3.238 3.269 3.131 3.204 16,222,108 -0.12(-3.73%)
May 19, 2003 3.414 3.445 3.297 3.328 15,139,339 -0.23(-6.49%)
May 16, 2003 3.511 3.587 3.449 3.559 19,659,480 +0.14(+4.03%)
May 15, 2003 3.366 3.438 3.366 3.421 8,585,309 +0.10(+3.01%)
May 14, 2003 3.390 3.407 3.311 3.321 6,039,323 -0.05(-1.43%)
May 13, 2003 3.311 3.386 3.307 3.369 7,961,571 +0.05(+1.45%)
May 12, 2003 3.245 3.355 3.214 3.321 9,794,798 +0.08(+2.45%)
May 09, 2003 3.183 3.269 3.162 3.242 15,018,129 +0.14(+4.44%)
May 08, 2003 3.124 3.155 3.083 3.104 20,164,618 -0.11(-3.43%)
May 07, 2003 3.290 3.328 3.176 3.214 16,033,044 -0.21(-6.24%)
May 06, 2003 3.314 3.449 3.311 3.428 11,991,073 +0.05(+1.43%)
May 05, 2003 3.400 3.452 3.345 3.380 13,803,711 +0.01(+0.41%)
May 02, 2003 3.235 3.380 3.211 3.366 14,374,383 +0.17(+5.16%)
May 01, 2003 3.104 3.224 3.052 3.201 12,209,425 +0.08(+2.44%)
Apr 30, 2003 3.135 3.173 3.090 3.124 21,994,944 +0.06(+1.91%)
Apr 29, 2003 3.169 3.318 3.004 3.066 68,251,280 +0.50(+19.33%)
Apr 28, 2003 2.462 2.621 2.452 2.569 11,001,387 +0.10(+4.05%)
Apr 25, 2003 2.517 2.535 2.462 2.469 7,900,677 -0.09(-3.50%)
Apr 24, 2003 2.573 2.586 2.531 2.559 7,512,399 -0.07(-2.62%)
Apr 23, 2003 2.552 2.648 2.541 2.628 10,203,374 +0.07(+2.70%)
Apr 22, 2003 2.524 2.583 2.452 2.559 6,601,296 +0.06(+2.20%)
Apr 21, 2003 2.497 2.548 2.466 2.504 3,869,435 -0.01(-0.41%)
Apr 17, 2003 2.445 2.517 2.438 2.514 13,203,172 +0.12(+5.19%)
Apr 16, 2003 2.473 2.500 2.362 2.390 9,508,592 +0.02(+0.87%)
Apr 15, 2003 2.331 2.383 2.311 2.369 4,600,754 +0.03(+1.33%)
Apr 14, 2003 2.245 2.359 2.242 2.338 7,871,389 +0.03(+1.19%)
Apr 11, 2003 2.314 2.345 2.242 2.311 18,606,868 -0.11(-4.42%)
Apr 10, 2003 2.445 2.459 2.390 2.417 7,789,036 -0.03(-1.13%)
Apr 09, 2003 2.517 2.538 2.435 2.445 6,481,536 -0.03(-1.12%)
Apr 08, 2003 2.542 2.548 2.452 2.473 19,265,982 -0.03(-1.38%)
Apr 07, 2003 2.583 2.628 2.504 2.507 13,221,150 +0.09(+3.71%)
Apr 04, 2003 2.448 2.473 2.373 2.417 12,694,844 +0.09(+3.70%)
Apr 03, 2003 2.359 2.397 2.321 2.331 7,938,373 -0.01(-0.59%)
Apr 02, 2003 2.300 2.369 2.297 2.345 10,111,161 +0.11(+4.94%)
Apr 01, 2003 2.190 2.269 2.169 2.235 6,825,157 +0.04(+1.89%)
Mar 31, 2003 2.231 2.235 2.159 2.193 8,779,410 -0.14(-6.06%)
Mar 28, 2003 2.314 2.373 2.293 2.335 4,479,935 -0.02(-1.01%)
Mar 27, 2003 2.335 2.390 2.307 2.358 8,269,569 -0.07(-2.86%)
Mar 26, 2003 2.428 2.466 2.400 2.428 9,672,106 +0.03(+1.44%)
Mar 25, 2003 2.358 2.435 2.331 2.393 10,644,577 +0.02(+0.73%)
Mar 24, 2003 2.476 2.476 2.352 2.376 13,239,540 -0.17(-6.77%)
Mar 21, 2003 2.531 2.566 2.455 2.548 9,952,292 +0.09(+3.79%)
Mar 20, 2003 2.417 2.480 2.359 2.455 10,232,328 +0.02(+0.99%)
Mar 19, 2003 2.462 2.473 2.321 2.431 13,126,870 +0.04(+1.59%)
Mar 18, 2003 2.424 2.431 2.311 2.393 13,005,107 -0.13(-5.19%)
Mar 17, 2003 2.297 2.624 2.235 2.524 21,540,438 +0.31(+14.02%)
Mar 14, 2003 2.176 2.273 2.154 2.214 20,043,630 +0.11(+5.07%)
Mar 13, 2003 1.976 2.111 1.959 2.107 15,741,619 +0.17(+8.91%)
Mar 12, 2003 1.838 1.955 1.838 1.935 24,150,280 +0.09(+4.86%)
Mar 11, 2003 1.828 1.855 1.793 1.845 42,333,836 -0.10(-5.31%)
Mar 10, 2003 2.017 2.024 1.931 1.948 8,702,170 -0.14(-6.61%)
Mar 07, 2003 2.011 2.104 1.993 2.086 6,577,228 +0.05(+2.54%)
Mar 06, 2003 2.083 2.090 2.031 2.035 7,356,972 -0.12(-5.60%)
Mar 05, 2003 2.142 2.179 2.097 2.155 6,608,545 -0.02(-0.79%)
Mar 04, 2003 2.183 2.207 2.155 2.173 7,161,819 -0.04(-2.02%)
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.