Ericsson ADR (NQ: ERIC )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.