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

Ericsson ADR (NQ: ERIC )

7.470 +0.120 (+1.63%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 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 30, 2008 9.401 9.435 9.304 9.325 7,338,979 -0.07(-0.77%)
May 29, 2008 9.290 9.428 9.273 9.397 4,535,770 +0.09(+1.00%)
May 28, 2008 9.456 9.473 9.249 9.304 6,335,463 -0.07(-0.74%)
May 27, 2008 9.218 9.432 9.184 9.373 8,271,721 +0.02(+0.26%)
May 26, 2008 9.397 9.511 9.287 9.349 7,101,608 +0.00(+0.00%)
May 23, 2008 9.397 9.511 9.287 9.349 7,101,608 -0.05(-0.51%)
May 22, 2008 9.284 9.466 9.277 9.397 9,527,774 +0.33(+3.61%)
May 21, 2008 9.280 9.280 9.046 9.070 12,229,352 -0.34(-3.66%)
May 20, 2008 9.504 9.532 9.346 9.415 9,440,166 -0.12(-1.27%)
May 19, 2008 9.535 9.656 9.487 9.535 10,018,592 +0.04(+0.40%)
May 16, 2008 9.463 9.535 9.387 9.497 15,716,446 +0.10(+1.06%)
May 15, 2008 9.328 9.397 9.252 9.397 23,862,820 +0.51(+5.70%)
May 14, 2008 8.880 9.008 8.856 8.890 10,326,839 -0.08(-0.92%)
May 13, 2008 8.859 9.015 8.815 8.973 11,857,508 +0.18(+2.04%)
May 12, 2008 8.621 8.821 8.601 8.794 11,940,261 +0.10(+1.15%)
May 09, 2008 8.759 8.880 8.690 8.694 16,125,854 +0.03(+0.36%)
May 08, 2008 8.673 8.739 8.611 8.663 11,411,006 +0.14(+1.62%)
May 07, 2008 8.504 8.673 8.466 8.525 15,906,571 +0.11(+1.35%)
May 06, 2008 8.228 8.421 8.218 8.411 9,841,745 +0.24(+2.91%)
May 05, 2008 8.135 8.235 8.118 8.173 10,866,820 +0.06(+0.68%)
May 02, 2008 8.332 8.352 8.014 8.118 27,296,272 -0.47(-5.46%)
May 01, 2008 8.701 8.735 8.456 8.587 28,334,612 -0.11(-1.27%)
Apr 30, 2008 8.694 8.787 8.611 8.697 16,793,630 +0.15(+1.73%)
Apr 29, 2008 8.452 8.583 8.397 8.549 10,670,405 +0.17(+1.97%)
Apr 28, 2008 8.383 8.480 8.377 8.383 14,801,596 -0.11(-1.30%)
Apr 25, 2008 8.573 8.621 8.332 8.494 58,809,552 +1.01(+13.50%)
Apr 24, 2008 7.270 7.573 7.190 7.483 27,273,028 +0.22(+3.04%)
Apr 23, 2008 7.042 7.290 7.028 7.263 24,524,384 +0.32(+4.67%)
Apr 22, 2008 6.980 7.063 6.928 6.939 14,642,768 +0.06(+0.85%)
Apr 21, 2008 6.838 6.890 6.766 6.880 5,673,846 -0.01(-0.10%)
Apr 18, 2008 6.870 6.897 6.811 6.887 9,524,303 +0.08(+1.22%)
Apr 17, 2008 6.921 6.921 6.732 6.804 17,870,386 -0.32(-4.50%)
Apr 16, 2008 6.997 7.156 6.941 7.125 14,704,573 +0.27(+3.87%)
Apr 15, 2008 6.835 6.890 6.787 6.859 6,360,250 +0.07(+0.96%)
Apr 14, 2008 6.873 6.873 6.757 6.794 9,863,383 -0.03(-0.51%)
Apr 11, 2008 6.833 6.949 6.818 6.828 10,369,460 -0.07(-1.05%)
Apr 10, 2008 6.849 6.983 6.825 6.901 10,665,737 -0.14(-1.96%)
Apr 09, 2008 7.180 7.183 7.001 7.039 14,561,899 +0.01(+0.10%)
Apr 08, 2008 6.980 7.049 6.952 7.032 11,726,726 +0.02(+0.34%)
Apr 07, 2008 7.066 7.118 6.945 7.007 15,196,598 +0.12(+1.70%)
Apr 04, 2008 7.063 7.066 6.863 6.890 15,340,542 -0.20(-2.77%)
Apr 03, 2008 7.004 7.139 6.959 7.087 8,260,623 +0.00(+0.05%)
Apr 02, 2008 7.014 7.139 7.004 7.083 12,534,691 +0.06(+0.83%)
Apr 01, 2008 6.914 7.042 6.856 7.025 12,031,148 +0.25(+3.66%)
Mar 31, 2008 6.683 6.832 6.663 6.776 10,405,110 +0.22(+3.37%)
Mar 28, 2008 6.645 6.683 6.527 6.556 12,094,369 +0.07(+1.06%)
Mar 27, 2008 6.666 6.728 6.470 6.487 14,779,506 -0.11(-1.67%)
Mar 26, 2008 6.545 6.663 6.470 6.597 15,507,153 +0.17(+2.57%)
Mar 25, 2008 6.383 6.494 6.332 6.432 14,028,819 +0.06(+0.92%)
Mar 24, 2008 6.314 6.397 6.221 6.373 11,060,110 +0.17(+2.78%)
Mar 21, 2008 6.114 6.225 6.052 6.201 29,437,960 +0.00(+0.00%)
Mar 20, 2008 6.114 6.225 6.052 6.201 29,437,960 +0.20(+3.39%)
Mar 19, 2008 5.887 6.094 5.876 5.997 32,402,564 -0.69(-10.31%)
Mar 18, 2008 6.483 7.211 6.480 6.687 16,643,185 +0.17(+2.54%)
Mar 17, 2008 6.714 6.739 6.401 6.521 28,601,680 -0.27(-4.01%)
Mar 14, 2008 6.959 6.966 6.725 6.794 12,971,867 -0.17(-2.48%)
Mar 13, 2008 6.811 7.025 6.787 6.966 12,872,083 +0.04(+0.65%)
Mar 12, 2008 6.873 7.014 6.807 6.921 11,414,732 -0.02(-0.25%)
Mar 11, 2008 6.856 6.939 6.728 6.939 17,953,864 +0.13(+1.87%)
Mar 10, 2008 6.911 6.925 6.742 6.811 10,260,258 -0.03(-0.40%)
Mar 07, 2008 6.835 6.911 6.742 6.838 8,882,503 -0.04(-0.60%)
Mar 06, 2008 7.101 7.111 6.870 6.880 16,348,480 -0.32(-4.41%)
Mar 05, 2008 7.187 7.271 7.128 7.197 7,497,338 +0.06(+0.87%)
Mar 04, 2008 7.059 7.163 6.952 7.135 11,168,734 -0.17(-2.31%)
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.