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

Ericsson ADR (NQ: ERIC )

5.020 -0.130 (-2.52%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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%)
Mar 01, 2005 10.02 10.11 9.950 10.06 7,462,413 +0.17(+1.67%)
Feb 28, 2005 10.04 10.06 9.798 9.896 7,187,633 -0.13(-1.28%)
Feb 25, 2005 9.862 10.04 9.832 10.02 8,732,527 +0.23(+2.31%)
Feb 24, 2005 9.734 9.815 9.535 9.798 6,440,965 +0.09(+0.94%)
Feb 23, 2005 9.693 9.707 9.592 9.707 9,204,183 +0.10(+1.02%)
Feb 22, 2005 9.596 9.815 9.575 9.609 11,505,207 +0.06(+0.64%)
Feb 18, 2005 9.619 9.656 9.528 9.548 7,849,371 -0.09(-0.95%)
Feb 17, 2005 9.808 9.808 9.623 9.639 11,218,571 -0.23(-2.36%)
Feb 16, 2005 9.764 9.903 9.717 9.872 9,574,099 -0.00(-0.03%)
Feb 15, 2005 9.852 9.967 9.818 9.876 8,856,134 +0.01(+0.10%)
Feb 14, 2005 9.859 9.906 9.754 9.866 8,652,227 +0.14(+1.39%)
Feb 11, 2005 9.670 9.774 9.582 9.731 19,666,538 -0.00(-0.03%)
Feb 10, 2005 9.761 9.798 9.565 9.734 60,479,500 -0.86(-8.16%)
Feb 09, 2005 10.40 10.72 10.28 10.60 53,974,016 +0.60(+6.05%)
Feb 08, 2005 10.06 10.06 9.964 9.994 7,120,080 -0.05(-0.47%)
Feb 07, 2005 10.07 10.13 9.987 10.04 9,105,624 +0.08(+0.78%)
Feb 04, 2005 9.866 9.967 9.805 9.964 7,935,938 +0.16(+1.62%)
Feb 03, 2005 9.883 9.930 9.758 9.805 12,735,358 -0.35(-3.46%)
Feb 02, 2005 10.22 10.24 10.09 10.16 4,890,657 -0.01(-0.10%)
Feb 01, 2005 9.977 10.27 9.937 10.17 9,066,415 +0.26(+2.66%)
Jan 31, 2005 10.01 10.01 9.859 9.903 5,779,730 +0.08(+0.86%)
Jan 28, 2005 9.960 9.977 9.734 9.818 12,522,799 -0.17(-1.66%)
Jan 27, 2005 10.11 10.13 9.940 9.984 19,755,320 +0.06(+0.65%)
Jan 26, 2005 9.845 9.937 9.781 9.920 9,847,999 +0.23(+2.37%)
Jan 25, 2005 9.683 9.785 9.670 9.690 9,934,685 +0.20(+2.06%)
Jan 24, 2005 9.731 9.788 9.457 9.494 21,609,618 -0.22(-2.26%)
Jan 21, 2005 9.812 9.893 9.690 9.714 12,411,853 -0.02(-0.21%)
Jan 20, 2005 9.886 9.940 9.727 9.734 21,260,606 -0.30(-3.03%)
Jan 19, 2005 10.33 10.36 10.04 10.04 11,404,287 -0.28(-2.75%)
Jan 18, 2005 10.18 10.40 10.09 10.32 9,102,703 +0.12(+1.23%)
Jan 14, 2005 10.21 10.25 10.09 10.20 19,854,430 +0.15(+1.51%)
Jan 13, 2005 10.01 10.20 9.923 10.04 26,556,162 -0.07(-0.73%)
Jan 12, 2005 10.30 10.32 9.987 10.12 23,875,042 -0.16(-1.51%)
Jan 11, 2005 10.46 10.50 10.27 10.27 14,681,100 -0.17(-1.62%)
Jan 10, 2005 10.55 10.56 10.43 10.44 12,760,213 +0.15(+1.44%)
Jan 07, 2005 10.52 10.59 10.27 10.29 7,660,551 -0.11(-1.07%)
Jan 06, 2005 10.43 10.50 10.36 10.41 9,098,951 -0.03(-0.26%)
Jan 05, 2005 10.61 10.62 10.39 10.43 18,059,402 -0.25(-2.37%)
Jan 04, 2005 10.83 10.97 10.64 10.69 12,942,852 +0.09(+0.86%)
Jan 03, 2005 10.91 10.91 10.56 10.59 16,039,789 -0.04(-0.35%)
Dec 31, 2004 10.74 10.76 10.60 10.63 6,370,220 -0.13(-1.22%)
Dec 30, 2004 10.82 10.84 10.75 10.76 4,047,879 -0.04(-0.37%)
Dec 29, 2004 10.76 10.86 10.72 10.80 3,024,284 +0.00(+0.03%)
Dec 28, 2004 10.72 10.80 10.69 10.80 3,507,649 +0.13(+1.23%)
Dec 27, 2004 10.69 10.76 10.64 10.67 3,886,758 +0.09(+0.86%)
Dec 23, 2004 10.62 10.63 10.48 10.58 5,361,138 -0.05(-0.51%)
Dec 22, 2004 10.73 10.74 10.63 10.63 7,848,746 -0.16(-1.50%)
Dec 21, 2004 10.77 10.85 10.71 10.79 5,394,606 +0.01(+0.13%)
Dec 20, 2004 10.88 11.02 10.75 10.78 11,198,532 -0.02(-0.22%)
Dec 17, 2004 10.61 10.81 10.55 10.80 21,052,706 +0.14(+1.27%)
Dec 16, 2004 10.85 10.93 10.58 10.67 8,959,714 -0.12(-1.10%)
Dec 15, 2004 10.87 10.95 10.72 10.79 4,999,207 -0.13(-1.21%)
Dec 14, 2004 10.82 10.98 10.82 10.92 3,804,716 -0.01(-0.09%)
Dec 13, 2004 10.93 10.97 10.77 10.93 7,877,475 +0.19(+1.76%)
Dec 10, 2004 10.68 10.84 10.67 10.74 5,712,110 -0.05(-0.44%)
Dec 09, 2004 10.94 10.94 10.66 10.79 25,745,960 -0.46(-4.05%)
Dec 08, 2004 11.31 11.39 11.08 11.24 7,420,767 -0.22(-1.94%)
Dec 07, 2004 11.52 11.67 11.43 11.47 10,503,103 +0.07(+0.59%)
Dec 06, 2004 11.46 11.47 11.32 11.40 5,176,914 -0.02(-0.21%)
Dec 03, 2004 11.45 11.47 11.36 11.42 9,964,057 +0.08(+0.74%)
Dec 02, 2004 11.46 11.50 11.26 11.34 9,040,571 -0.13(-1.15%)
Dec 01, 2004 11.34 11.47 11.34 11.47 9,807,082 +0.24(+2.17%)
Nov 30, 2004 11.33 11.38 11.18 11.23 4,402,406 -0.04(-0.36%)
Nov 29, 2004 11.34 11.41 11.17 11.27 5,040,079 +0.09(+0.79%)
Nov 26, 2004 11.21 11.28 11.16 11.18 1,277,716 -0.14(-1.23%)
Nov 24, 2004 11.31 11.35 11.26 11.32 4,091,714 +0.11(+0.97%)
Nov 23, 2004 11.28 11.29 11.15 11.21 4,864,445 +0.03(+0.24%)
Nov 22, 2004 10.95 11.21 10.94 11.18 4,163,093 +0.08(+0.70%)
Nov 19, 2004 11.29 11.33 11.04 11.10 8,362,617 -0.20(-1.76%)
Nov 18, 2004 11.27 11.33 11.22 11.30 9,116,393 -0.03(-0.24%)
Nov 17, 2004 11.22 11.44 11.18 11.33 15,427,377 +0.29(+2.60%)
Nov 16, 2004 11.03 11.12 10.93 11.04 9,789,015 -0.11(-1.03%)
Nov 15, 2004 11.17 11.18 11.03 11.16 9,823,372 -0.10(-0.90%)
Nov 12, 2004 10.77 11.29 10.77 11.26 20,829,388 +0.63(+5.94%)
Nov 11, 2004 10.44 10.64 10.36 10.63 15,123,793 +0.39(+3.83%)
Nov 10, 2004 10.45 10.46 10.19 10.24 12,146,009 -0.13(-1.24%)
Nov 09, 2004 10.45 10.50 10.31 10.37 5,499,157 -0.16(-1.51%)
Nov 08, 2004 10.34 10.62 10.33 10.52 7,958,628 +0.22(+2.16%)
Nov 05, 2004 10.33 10.46 10.22 10.30 8,166,842 -0.09(-0.85%)
Nov 04, 2004 10.21 10.43 10.09 10.39 10,421,358 +0.12(+1.22%)
Nov 03, 2004 10.43 10.45 10.25 10.26 12,874,313 +0.06(+0.56%)
Nov 02, 2004 10.04 10.33 10.03 10.21 16,088,152 +0.30(+3.00%)
Nov 01, 2004 9.923 9.974 9.862 9.910 8,304,862 +0.15(+1.52%)
Oct 29, 2004 9.916 9.937 9.752 9.761 10,507,842 -0.07(-0.69%)
Oct 28, 2004 9.923 9.987 9.818 9.829 7,766,112 -0.06(-0.58%)
Oct 27, 2004 9.859 9.943 9.788 9.886 9,880,238 +0.15(+1.49%)
Oct 26, 2004 9.707 9.758 9.585 9.741 13,514,060 +0.19(+2.02%)
Oct 25, 2004 9.562 9.572 9.373 9.548 22,918,042 -0.04(-0.46%)
Oct 22, 2004 9.933 9.943 9.535 9.592 50,653,436 -1.09(-10.24%)
Oct 21, 2004 10.68 10.78 10.40 10.69 28,690,276 -0.15(-1.34%)
Oct 20, 2004 10.88 10.89 10.67 10.83 12,205,244 -0.10(-0.93%)
Oct 19, 2004 10.98 11.08 10.89 10.93 11,242,662 +0.06(+0.56%)
Oct 18, 2004 10.74 10.89 10.68 10.87 6,216,503 +0.17(+1.54%)
Oct 15, 2004 10.64 10.79 10.57 10.71 6,957,543 +0.24(+2.26%)
Oct 14, 2004 10.72 10.75 10.42 10.47 16,589,584 -0.30(-2.79%)
Oct 13, 2004 10.63 10.77 10.63 10.77 6,774,800 +0.29(+2.74%)
Oct 12, 2004 10.40 10.51 10.36 10.48 6,277,812 -0.13(-1.21%)
Oct 11, 2004 10.61 10.64 10.55 10.61 5,416,819 -0.01(-0.10%)
Oct 08, 2004 10.61 10.71 10.57 10.62 9,570,435 -0.09(-0.85%)
Oct 07, 2004 10.80 10.82 10.68 10.71 11,601,928 -0.12(-1.12%)
Oct 06, 2004 10.69 10.84 10.64 10.83 9,900,082 +0.01(+0.09%)
Oct 05, 2004 10.74 10.83 10.73 10.82 10,470,820 +0.04(+0.34%)
Oct 04, 2004 10.78 10.84 10.74 10.79 9,699,865 +0.05(+0.50%)
Oct 01, 2004 10.65 10.76 10.65 10.73 11,030,894 +0.19(+1.76%)
Sep 30, 2004 10.53 10.58 10.40 10.55 11,766,307 +0.04(+0.42%)
Sep 29, 2004 10.35 10.59 10.35 10.50 17,877,666 +0.23(+2.23%)
Sep 28, 2004 10.11 10.33 10.08 10.27 29,176,306 +0.18(+1.74%)
Sep 27, 2004 10.09 10.16 10.05 10.10 9,730,372 -0.12(-1.19%)
Sep 24, 2004 10.30 10.33 10.15 10.22 9,134,460 -0.09(-0.92%)
Sep 23, 2004 10.02 10.40 10.01 10.31 17,569,048 +0.32(+3.21%)
Sep 22, 2004 10.00 10.12 9.923 9.994 11,804,514 +0.02(+0.17%)
Sep 21, 2004 9.825 10.00 9.720 9.977 9,561,846 +0.30(+3.14%)
Sep 20, 2004 9.606 9.822 9.582 9.673 8,458,579 -0.08(-0.80%)
Sep 17, 2004 9.754 9.825 9.633 9.751 8,775,194 +0.18(+1.91%)
Sep 16, 2004 9.386 9.650 9.379 9.569 5,311,125 +0.09(+0.93%)
Sep 15, 2004 9.633 9.650 9.464 9.481 8,321,151 -0.29(-2.97%)
Sep 14, 2004 9.599 9.812 9.582 9.771 11,418,297 +0.11(+1.15%)
Sep 13, 2004 9.454 9.838 9.430 9.660 14,271,982 +0.34(+3.66%)
Sep 10, 2004 9.265 9.403 9.207 9.319 6,542,697 +0.22(+2.37%)
Sep 09, 2004 8.995 9.197 8.890 9.103 12,890,307 +0.29(+3.26%)
Sep 08, 2004 8.978 9.005 8.795 8.816 13,537,411 -0.06(-0.72%)
Sep 07, 2004 9.008 9.076 8.832 8.880 10,097,154 -0.11(-1.20%)
Sep 03, 2004 9.157 9.214 8.927 8.988 14,103,456 -0.49(-5.17%)
Sep 02, 2004 9.319 9.501 9.295 9.477 8,485,531 +0.14(+1.48%)
Sep 01, 2004 9.197 9.363 9.194 9.339 6,008,289 +0.21(+2.29%)
Aug 31, 2004 9.123 9.174 9.008 9.130 7,348,499 +0.00(+0.04%)
Aug 30, 2004 9.160 9.298 9.123 9.126 7,785,363 -0.06(-0.62%)
Aug 27, 2004 9.001 9.248 8.981 9.184 11,341,586 +0.10(+1.12%)
Aug 26, 2004 9.123 9.174 8.995 9.082 4,457,791 -0.12(-1.32%)
Aug 25, 2004 8.964 9.248 8.951 9.204 5,714,775 +0.25(+2.75%)
Aug 24, 2004 9.167 9.234 8.920 8.957 5,844,206 -0.19(-2.10%)
Aug 23, 2004 9.150 9.325 9.092 9.150 9,176,221 +0.12(+1.38%)
Aug 20, 2004 8.762 9.025 8.758 9.025 6,671,955 +0.08(+0.94%)
Aug 19, 2004 8.863 8.957 8.790 8.941 7,968,106 +0.06(+0.68%)
Aug 18, 2004 8.478 8.893 8.475 8.880 11,294,790 +0.24(+2.73%)
Aug 17, 2004 8.650 8.694 8.576 8.643 8,605,187 +0.17(+2.03%)
Aug 16, 2004 8.259 8.525 8.191 8.471 10,309,994 +0.33(+4.06%)
Aug 13, 2004 8.073 8.164 8.059 8.140 10,711,613 +0.19(+2.42%)
Aug 12, 2004 7.965 8.073 7.826 7.948 16,735,896 -0.39(-4.70%)
Aug 11, 2004 8.370 8.373 8.137 8.340 15,320,752 -0.42(-4.74%)
Aug 10, 2004 8.694 8.768 8.589 8.755 10,363,899 +0.26(+3.06%)
Aug 09, 2004 8.525 8.556 8.434 8.495 9,607,754 -0.08(-0.98%)
Aug 06, 2004 8.748 8.802 8.529 8.579 10,512,285 -0.15(-1.66%)
Aug 05, 2004 8.968 9.022 8.724 8.724 10,643,492 -0.08(-0.88%)
Aug 04, 2004 8.751 8.843 8.650 8.802 6,191,624 +0.00(+0.00%)
Aug 03, 2004 8.998 9.042 8.795 8.802 5,298,051 -0.21(-2.36%)
Aug 02, 2004 8.890 9.062 8.866 9.015 6,038,203 -0.00(-0.04%)
Jul 30, 2004 8.981 9.113 8.934 9.018 4,871,554 -0.11(-1.22%)
Jul 29, 2004 9.069 9.201 9.059 9.130 6,755,253 +0.13(+1.43%)
Jul 28, 2004 9.022 9.069 8.805 9.001 7,850,523 -0.04(-0.41%)
Jul 27, 2004 8.880 9.076 8.880 9.038 9,924,962 +0.30(+3.48%)
Jul 26, 2004 8.866 8.947 8.616 8.735 13,061,498 -0.26(-2.89%)
Jul 23, 2004 9.106 9.248 8.873 8.995 11,946,384 -0.32(-3.48%)
Jul 22, 2004 9.201 9.356 9.133 9.319 13,573,296 -0.00(-0.04%)
Jul 21, 2004 9.754 9.839 9.285 9.322 41,154,676 +0.32(+3.60%)
Jul 20, 2004 8.924 9.146 8.887 8.998 18,235,450 +0.09(+1.06%)
Jul 19, 2004 9.207 9.224 8.775 8.903 13,564,114 -0.15(-1.60%)
Jul 16, 2004 9.194 9.224 9.028 9.049 11,170,098 +0.19(+2.17%)
Jul 15, 2004 9.194 9.298 8.799 8.856 36,915,172 -0.60(-6.32%)
Jul 14, 2004 9.268 9.606 9.261 9.454 18,679,720 +0.25(+2.75%)
Jul 13, 2004 9.234 9.285 9.099 9.201 8,482,866 +0.00(+0.04%)
Jul 12, 2004 9.319 9.349 9.069 9.197 10,978,471 -0.22(-2.30%)
Jul 09, 2004 9.670 9.737 9.336 9.413 17,038,294 -0.19(-1.93%)
Jul 08, 2004 9.849 9.849 9.589 9.599 11,103,162 -0.30(-3.07%)
Jul 07, 2004 9.764 9.920 9.761 9.903 6,879,944 +0.15(+1.56%)
Jul 06, 2004 9.856 9.916 9.663 9.751 6,948,361 -0.20(-2.04%)
Jul 02, 2004 9.977 10.02 9.883 9.953 5,570,536 +0.04(+0.44%)
Jul 01, 2004 10.15 10.19 9.856 9.910 13,936,707 -0.19(-1.84%)
Jun 30, 2004 10.14 10.16 9.940 10.10 9,889,716 +0.07(+0.74%)
Jun 29, 2004 9.872 10.05 9.845 10.02 9,563,919 +0.08(+0.85%)
Jun 28, 2004 10.03 10.08 9.923 9.937 10,432,020 +0.00(+0.00%)
Jun 25, 2004 9.832 9.984 9.791 9.937 5,858,422 +0.03(+0.27%)
Jun 24, 2004 9.815 9.984 9.812 9.910 11,230,519 +0.07(+0.76%)
Jun 23, 2004 9.410 9.943 9.386 9.835 24,357,768 +0.60(+6.51%)
Jun 22, 2004 9.042 9.265 9.028 9.234 5,055,777 +0.21(+2.32%)
Jun 21, 2004 9.113 9.150 9.005 9.025 8,621,774 -0.09(-0.96%)
Jun 18, 2004 9.275 9.302 9.059 9.113 13,101,186 -0.20(-2.17%)
Jun 17, 2004 9.420 9.423 9.244 9.315 6,263,003 -0.11(-1.22%)
Jun 16, 2004 9.471 9.494 9.379 9.430 2,853,981 -0.04(-0.43%)
Jun 15, 2004 9.403 9.488 9.366 9.471 8,071,176 +0.25(+2.75%)
Jun 14, 2004 9.363 9.379 9.140 9.217 8,215,712 -0.42(-4.31%)
Jun 10, 2004 9.572 9.633 9.501 9.633 5,993,776 +0.02(+0.25%)
Jun 09, 2004 9.883 9.913 9.589 9.609 7,970,179 -0.41(-4.08%)
Jun 08, 2004 9.913 10.04 9.883 10.02 6,649,517 -0.06(-0.60%)
Jun 07, 2004 9.859 10.10 9.856 10.08 7,618,911 +0.54(+5.66%)
Jun 04, 2004 9.491 9.683 9.454 9.538 9,708,158 +0.35(+3.78%)
Jun 03, 2004 9.285 9.295 9.167 9.190 2,852,797 -0.13(-1.38%)
Jun 02, 2004 9.332 9.376 9.214 9.319 5,678,049 +0.00(+0.00%)
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.