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

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 10.17 10.23 10.08 10.16 6,922,423 +0.07(+0.72%)
Apr 28, 2005 10.11 10.18 10.04 10.08 6,816,092 -0.19(-1.85%)
Apr 27, 2005 10.23 10.37 10.18 10.27 6,475,310 -0.09(-0.90%)
Apr 26, 2005 10.43 10.46 10.36 10.37 7,331,718 -0.16(-1.48%)
Apr 25, 2005 10.43 10.54 10.39 10.52 14,656,884 +0.01(+0.13%)
Apr 22, 2005 10.71 10.72 10.50 10.51 26,870,902 +0.09(+0.89%)
Apr 21, 2005 10.17 10.47 10.15 10.41 25,140,136 +0.57(+5.74%)
Apr 20, 2005 9.766 9.946 9.756 9.849 11,842,513 -0.02(-0.24%)
Apr 19, 2005 9.884 9.897 9.687 9.873 5,156,489 +0.06(+0.63%)
Apr 18, 2005 9.690 9.894 9.659 9.811 6,609,035 +0.07(+0.71%)
Apr 15, 2005 9.842 9.842 9.673 9.742 13,927,163 -0.27(-2.72%)
Apr 14, 2005 10.10 10.13 9.984 10.01 6,847,911 -0.03(-0.31%)
Apr 13, 2005 10.09 10.18 10.04 10.05 8,701,056 +0.01(+0.14%)
Apr 12, 2005 9.980 10.08 9.887 10.03 10,400,989 -0.01(-0.14%)
Apr 11, 2005 10.10 10.10 10.03 10.05 7,758,490 +0.12(+1.18%)
Apr 08, 2005 9.894 9.966 9.870 9.928 5,396,055 +0.08(+0.81%)
Apr 07, 2005 9.773 9.880 9.773 9.849 4,405,527 +0.10(+1.06%)
Apr 06, 2005 9.680 9.787 9.649 9.746 3,591,635 +0.06(+0.57%)
Apr 05, 2005 9.690 9.739 9.663 9.690 4,494,849 -0.02(-0.21%)
Apr 04, 2005 9.621 9.742 9.587 9.711 5,447,688 +0.00(+0.04%)
Apr 01, 2005 9.784 9.866 9.670 9.708 5,162,445 -0.02(-0.18%)
Mar 31, 2005 9.853 9.863 9.656 9.725 6,522,582 -0.14(-1.40%)
Mar 30, 2005 9.732 9.897 9.690 9.863 8,019,987 +0.24(+2.55%)
Mar 29, 2005 9.739 9.780 9.580 9.618 8,445,037 -0.19(-1.90%)
Mar 28, 2005 9.901 9.908 9.804 9.804 2,643,154 -0.06(-0.63%)
Mar 24, 2005 9.942 9.949 9.808 9.866 4,493,950 -0.06(-0.56%)
Mar 23, 2005 9.777 10.01 9.766 9.922 6,909,966 +0.16(+1.62%)
Mar 22, 2005 9.887 9.987 9.753 9.763 7,683,888 -0.06(-0.56%)
Mar 21, 2005 9.784 9.890 9.749 9.818 6,553,247 -0.15(-1.52%)
Mar 18, 2005 10.06 10.20 9.918 9.970 8,390,718 -0.09(-0.89%)
Mar 17, 2005 10.08 10.10 10.00 10.06 6,559,597 +0.00(+0.00%)
Mar 16, 2005 10.11 10.17 10.02 10.06 33,483,890 -0.24(-2.34%)
Mar 15, 2005 10.44 10.45 10.26 10.30 14,832,539 -0.17(-1.65%)
Mar 14, 2005 10.36 10.48 10.29 10.47 16,590,192 -0.02(-0.23%)
Mar 11, 2005 10.57 10.68 10.50 10.50 8,255,621 +0.03(+0.26%)
Mar 10, 2005 10.45 10.53 10.31 10.47 6,934,701 +0.02(+0.23%)
Mar 09, 2005 10.38 10.57 10.38 10.45 13,439,406 +0.10(+0.93%)
Mar 08, 2005 10.39 10.49 10.32 10.35 8,310,082 -0.09(-0.86%)
Mar 07, 2005 10.34 10.51 10.33 10.44 8,222,219 -0.02(-0.23%)
Mar 04, 2005 10.45 10.52 10.40 10.46 6,926,828 +0.14(+1.34%)
Mar 03, 2005 10.38 10.39 10.20 10.32 9,997,305 +0.00(+0.00%)
Mar 02, 2005 10.25 10.43 10.20 10.32 10,551,028 +0.05(+0.47%)
Mar 01, 2005 10.24 10.33 10.16 10.28 7,306,113 +0.17(+1.67%)
Feb 28, 2005 10.26 10.28 10.01 10.11 7,037,088 -0.13(-1.28%)
Feb 25, 2005 10.07 10.26 10.04 10.24 8,549,625 +0.23(+2.31%)
Feb 24, 2005 9.942 10.03 9.739 10.01 6,306,060 +0.09(+0.94%)
Feb 23, 2005 9.901 9.915 9.797 9.915 9,011,402 +0.10(+1.02%)
Feb 22, 2005 9.801 10.03 9.780 9.815 11,264,232 +0.06(+0.64%)
Feb 18, 2005 9.825 9.863 9.732 9.753 7,684,967 -0.09(-0.95%)
Feb 17, 2005 10.02 10.02 9.828 9.846 10,983,599 -0.24(-2.36%)
Feb 16, 2005 9.973 10.11 9.925 10.08 9,373,570 -0.00(-0.03%)
Feb 15, 2005 10.06 10.18 10.03 10.09 8,670,643 +0.01(+0.10%)
Feb 14, 2005 10.07 10.12 9.963 10.08 8,471,007 +0.14(+1.39%)
Feb 11, 2005 9.877 9.984 9.787 9.939 19,254,624 -0.00(-0.03%)
Feb 10, 2005 9.970 10.01 9.770 9.942 59,212,764 -0.88(-8.16%)
Feb 09, 2005 10.62 10.95 10.50 10.82 52,843,536 +0.62(+6.05%)
Feb 08, 2005 10.27 10.28 10.18 10.21 6,970,951 -0.05(-0.47%)
Feb 07, 2005 10.29 10.35 10.20 10.26 8,914,907 +0.08(+0.78%)
Feb 04, 2005 10.08 10.18 10.01 10.18 7,769,721 +0.16(+1.62%)
Feb 03, 2005 10.09 10.14 9.966 10.01 12,468,617 -0.36(-3.46%)
Feb 02, 2005 10.44 10.46 10.30 10.37 4,788,223 -0.01(-0.10%)
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.