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 31, 2016 6.649 6.657 6.589 6.614 4,620,470 -0.02(-0.26%)
May 27, 2016 6.580 6.631 6.631 6.631 3,928,531 -0.01(-0.13%)
May 26, 2016 6.674 6.683 6.614 6.640 3,053,324 +0.03(+0.39%)
May 25, 2016 6.606 6.657 6.589 6.614 6,121,275 +0.02(+0.26%)
May 24, 2016 6.554 6.606 6.546 6.597 2,184,129 +0.09(+1.45%)
May 23, 2016 6.520 6.550 6.503 6.503 2,064,196 +0.02(+0.26%)
May 20, 2016 6.469 6.520 6.469 6.486 2,270,357 +0.06(+0.93%)
May 19, 2016 6.443 6.477 6.383 6.426 3,091,300 -0.06(-0.92%)
May 18, 2016 6.503 6.567 6.443 6.486 4,967,078 +0.03(+0.53%)
May 17, 2016 6.554 6.563 6.443 6.452 4,945,813 -0.09(-1.44%)
May 16, 2016 6.460 6.580 6.443 6.546 5,827,528 +0.16(+2.48%)
May 13, 2016 6.452 6.494 6.366 6.388 5,328,619 -0.02(-0.33%)
May 12, 2016 6.512 6.520 6.383 6.409 3,113,388 -0.07(-1.06%)
May 11, 2016 6.503 6.537 6.477 6.477 2,771,938 -0.09(-1.43%)
May 10, 2016 6.537 6.593 6.507 6.571 4,281,575 -0.06(-0.90%)
May 09, 2016 6.726 6.743 6.623 6.631 5,031,049 +0.03(+0.52%)
May 06, 2016 6.597 6.623 6.546 6.597 3,438,389 -0.04(-0.64%)
May 05, 2016 6.649 6.683 6.614 6.640 4,102,863 +0.01(+0.13%)
May 04, 2016 6.734 6.734 6.614 6.631 3,453,333 -0.11(-1.65%)
May 03, 2016 6.837 6.845 6.734 6.743 5,656,119 -0.18(-2.60%)
May 02, 2016 6.939 6.957 6.897 6.922 4,833,234 +0.00(+0.00%)
Apr 29, 2016 7.008 7.051 6.888 6.922 5,490,044 -0.10(-1.46%)
Apr 28, 2016 7.025 7.102 7.012 7.025 4,888,775 -0.05(-0.73%)
Apr 27, 2016 7.068 7.111 7.025 7.076 8,825,614 +0.03(+0.49%)
Apr 26, 2016 7.102 7.111 7.021 7.042 8,850,035 +0.09(+1.23%)
Apr 25, 2016 7.034 7.034 6.939 6.957 12,176,525 -0.14(-1.93%)
Apr 22, 2016 7.076 7.102 7.042 7.093 17,974,294 +0.02(+0.24%)
Apr 21, 2016 7.342 7.350 7.042 7.076 17,857,916 -1.27(-15.18%)
Apr 20, 2016 8.317 8.437 8.266 8.343 6,680,813 -0.02(-0.20%)
Apr 19, 2016 8.386 8.394 8.326 8.360 3,234,796 +0.10(+1.24%)
Apr 18, 2016 8.206 8.257 8.197 8.257 4,684,514 +0.02(+0.21%)
Apr 15, 2016 8.240 8.274 8.206 8.240 4,229,440 -0.09(-1.03%)
Apr 14, 2016 8.334 8.356 8.296 8.326 8,930,091 -0.00(-0.01%)
Apr 13, 2016 8.302 8.359 8.261 8.326 3,156,894 +0.21(+2.63%)
Apr 12, 2016 8.113 8.150 8.048 8.113 3,498,265 -0.12(-1.49%)
Apr 11, 2016 8.285 8.335 8.220 8.236 4,064,829 +0.01(+0.10%)
Apr 08, 2016 8.212 8.253 8.171 8.228 3,618,713 +0.18(+2.24%)
Apr 07, 2016 8.138 8.154 8.031 8.048 3,529,599 -0.11(-1.41%)
Apr 06, 2016 8.031 8.163 8.015 8.163 7,751,264 +0.17(+2.15%)
Apr 05, 2016 8.007 8.064 7.974 7.990 11,614,406 -0.24(-2.89%)
Apr 04, 2016 8.261 8.277 8.228 8.228 7,319,943 -0.01(-0.10%)
Apr 01, 2016 8.130 8.245 8.122 8.236 8,662,629 +0.02(+0.20%)
Mar 31, 2016 8.195 8.245 8.183 8.220 3,302,548 -0.02(-0.20%)
Mar 30, 2016 8.236 8.273 8.199 8.236 6,284,084 +0.25(+3.18%)
Mar 29, 2016 7.810 8.007 7.802 7.982 3,203,217 +0.15(+1.88%)
Mar 28, 2016 7.859 7.876 7.818 7.835 3,676,634 +0.02(+0.21%)
Mar 24, 2016 7.802 7.818 7.818 7.818 3,310,665 -0.07(-0.93%)
Mar 23, 2016 7.999 8.007 7.876 7.892 2,039,480 -0.14(-1.73%)
Mar 22, 2016 7.909 8.054 7.900 8.031 2,135,313 +0.04(+0.51%)
Mar 21, 2016 7.999 8.048 7.949 7.990 3,079,648 -0.06(-0.71%)
Mar 18, 2016 7.933 8.076 7.917 8.048 3,665,644 +0.11(+1.45%)
Mar 17, 2016 7.859 7.978 7.851 7.933 3,402,882 +0.05(+0.62%)
Mar 16, 2016 7.728 7.900 7.720 7.884 2,438,234 +0.09(+1.10%)
Mar 15, 2016 7.761 7.810 7.745 7.798 3,467,301 +0.02(+0.26%)
Mar 14, 2016 7.753 7.794 7.712 7.777 2,247,398 +0.03(+0.42%)
Mar 11, 2016 7.695 7.753 7.675 7.745 2,654,480 +0.22(+2.94%)
Mar 10, 2016 7.572 7.646 7.491 7.523 3,069,451 -0.06(-0.76%)
Mar 09, 2016 7.605 7.622 7.548 7.581 2,694,300 +0.00(+0.00%)
Mar 08, 2016 7.622 7.628 7.552 7.581 2,117,152 -0.09(-1.18%)
Mar 07, 2016 7.605 7.687 7.589 7.671 2,363,750 +0.02(+0.32%)
Mar 04, 2016 7.638 7.695 7.564 7.646 4,201,402 -0.02(-0.21%)
Mar 03, 2016 7.556 7.671 7.556 7.663 2,980,591 +0.04(+0.54%)
Mar 02, 2016 7.605 7.630 7.532 7.622 2,751,074 -0.03(-0.43%)
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.