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

Ericsson ADR (NQ: ERIC )

8.230 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 29, 2010 7.664 7.791 7.643 7.763 4,810,328 +0.09(+1.20%)
Oct 28, 2010 7.770 7.784 7.629 7.671 6,461,842 -0.09(-1.18%)
Oct 27, 2010 7.791 7.834 7.714 7.763 6,624,855 -0.16(-2.05%)
Oct 25, 2010 7.961 8.025 7.862 7.926 12,718,861 -0.19(-2.35%)
Oct 22, 2010 8.088 8.202 7.912 8.117 22,848,260 +0.50(+6.59%)
Oct 21, 2010 7.685 7.742 7.502 7.615 11,043,542 -0.06(-0.74%)
Oct 20, 2010 7.523 7.707 7.516 7.671 6,775,669 +0.18(+2.46%)
Oct 19, 2010 7.473 7.572 7.417 7.487 7,104,170 -0.21(-2.75%)
Oct 18, 2010 7.692 7.735 7.664 7.700 3,775,308 +0.03(+0.37%)
Oct 15, 2010 7.664 7.700 7.608 7.671 7,618,388 -0.08(-1.09%)
Oct 14, 2010 7.784 7.834 7.692 7.756 5,853,754 -0.06(-0.81%)
Oct 13, 2010 7.784 7.869 7.763 7.820 5,566,746 +0.18(+2.31%)
Oct 12, 2010 7.622 7.664 7.555 7.643 3,500,685 +0.01(+0.09%)
Oct 11, 2010 7.601 7.643 7.565 7.636 4,148,279 +0.01(+0.19%)
Oct 08, 2010 7.622 7.643 7.509 7.622 4,322,446 +0.09(+1.22%)
Oct 07, 2010 7.650 7.664 7.495 7.530 5,066,901 -0.03(-0.37%)
Oct 06, 2010 7.608 7.636 7.516 7.558 9,843,597 -0.23(-2.91%)
Oct 05, 2010 7.728 7.841 7.692 7.784 6,381,900 +0.14(+1.85%)
Oct 04, 2010 7.671 7.700 7.572 7.643 5,089,772 -0.18(-2.26%)
Oct 01, 2010 7.841 7.873 7.742 7.820 5,476,829 +0.06(+0.82%)
Sep 30, 2010 7.890 7.951 7.692 7.756 12,361,215 +0.07(+0.92%)
Sep 29, 2010 7.650 7.749 7.618 7.685 5,951,389 +0.01(+0.09%)
Sep 28, 2010 7.537 7.700 7.466 7.678 5,088,817 +0.11(+1.40%)
Sep 27, 2010 7.671 7.707 7.565 7.572 5,510,582 -0.12(-1.56%)
Sep 24, 2010 7.643 7.735 7.634 7.692 5,612,900 +0.12(+1.59%)
Sep 23, 2010 7.586 7.664 7.544 7.572 8,790,136 -0.17(-2.19%)
Sep 22, 2010 7.742 7.777 7.657 7.742 7,707,598 +0.07(+0.92%)
Sep 21, 2010 7.643 7.728 7.558 7.671 6,658,706 +0.05(+0.65%)
Sep 20, 2010 7.438 7.629 7.438 7.622 6,950,260 +0.16(+2.18%)
Sep 17, 2010 7.388 7.551 7.367 7.459 15,238,631 -0.37(-4.78%)
Sep 15, 2010 7.799 7.883 7.756 7.834 7,312,131 -0.13(-1.60%)
Sep 14, 2010 7.848 8.011 7.820 7.961 7,280,384 +0.08(+0.99%)
Sep 13, 2010 7.890 7.898 7.823 7.883 5,797,790 +0.17(+2.20%)
Sep 10, 2010 7.692 7.738 7.664 7.714 7,990,138 -0.07(-0.91%)
Sep 09, 2010 7.742 7.820 7.692 7.784 9,868,237 +0.19(+2.51%)
Sep 08, 2010 7.502 7.636 7.502 7.593 12,726,271 +0.40(+5.60%)
Sep 07, 2010 7.212 7.243 7.169 7.190 4,598,260 -0.16(-2.12%)
Sep 03, 2010 7.410 7.445 7.318 7.346 4,130,701 +0.01(+0.10%)
Sep 02, 2010 7.268 7.374 7.247 7.339 4,849,165 +0.08(+1.07%)
Sep 01, 2010 7.106 7.318 7.056 7.261 8,202,781 +0.45(+6.65%)
Aug 31, 2010 6.830 6.922 6.802 6.809 7,298,984 -0.08(-1.13%)
Aug 30, 2010 6.915 6.964 6.865 6.886 3,603,970 -0.17(-2.40%)
Aug 27, 2010 7.007 7.070 6.844 7.056 6,176,278 +0.08(+1.11%)
Aug 26, 2010 6.929 7.024 6.908 6.978 11,766,827 +0.06(+0.82%)
Aug 25, 2010 6.886 6.950 6.823 6.922 17,829,060 -0.07(-1.01%)
Aug 24, 2010 7.021 7.070 6.915 6.993 10,460,522 -0.25(-3.42%)
Aug 23, 2010 7.304 7.390 7.219 7.240 8,918,003 -0.08(-1.16%)
Aug 20, 2010 7.304 7.346 7.249 7.325 4,547,385 -0.17(-2.26%)
Aug 19, 2010 7.593 7.629 7.434 7.495 5,038,917 -0.11(-1.40%)
Aug 18, 2010 7.601 7.682 7.569 7.601 6,521,527 +0.01(+0.09%)
Aug 17, 2010 7.579 7.643 7.523 7.593 5,530,163 +0.06(+0.85%)
Aug 16, 2010 7.466 7.608 7.452 7.530 7,023,680 +0.16(+2.21%)
Aug 13, 2010 7.332 7.424 7.304 7.367 7,829,787 +0.08(+1.17%)
Aug 12, 2010 7.176 7.311 7.176 7.282 10,307,961 -0.08(-1.15%)
Aug 11, 2010 7.424 7.463 7.286 7.367 12,707,989 -0.45(-5.70%)
Aug 10, 2010 7.799 7.866 7.707 7.813 5,272,606 -0.19(-2.39%)
Aug 09, 2010 7.940 8.004 7.912 8.004 3,093,581 +0.13(+1.71%)
Aug 06, 2010 7.770 7.912 7.756 7.869 3,297,399 -0.06(-0.71%)
Aug 05, 2010 7.876 7.933 7.827 7.926 5,287,721 +0.08(+1.08%)
Aug 04, 2010 7.848 7.862 7.753 7.841 6,662,047 -0.06(-0.80%)
Aug 03, 2010 7.919 7.933 7.841 7.905 5,315,684 -0.13(-1.67%)
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.