Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

5.180 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 5.105 5.284 4.997 5.274 5,071,919 +0.13(+2.49%)
Dec 30, 2008 5.159 5.173 5.078 5.146 3,753,002 +0.15(+2.97%)
Dec 29, 2008 5.206 5.220 4.913 4.997 7,107,681 -0.03(-0.67%)
Dec 26, 2008 4.916 5.051 4.916 5.031 3,886,206 +0.07(+1.50%)
Dec 24, 2008 4.896 5.024 4.896 4.956 2,996,478 -0.03(-0.54%)
Dec 23, 2008 5.112 5.132 4.916 4.983 9,036,371 -0.14(-2.77%)
Dec 22, 2008 5.213 5.260 5.051 5.125 11,863,418 -0.12(-2.32%)
Dec 19, 2008 5.294 5.375 5.213 5.247 10,447,716 -0.05(-1.02%)
Dec 18, 2008 5.314 5.422 5.234 5.301 16,702,456 -0.09(-1.75%)
Dec 17, 2008 5.146 5.429 5.142 5.395 16,295,161 +0.13(+2.44%)
Dec 16, 2008 4.943 5.308 4.916 5.267 15,273,416 +0.29(+5.83%)
Dec 15, 2008 5.010 5.064 4.902 4.977 9,549,442 -0.07(-1.34%)
Dec 12, 2008 4.835 5.085 4.828 5.044 15,366,679 +0.01(+0.13%)
Dec 11, 2008 5.233 5.274 4.977 5.037 15,452,451 -0.33(-6.16%)
Dec 10, 2008 5.409 5.512 5.301 5.368 17,868,000 +0.12(+2.32%)
Dec 09, 2008 5.146 5.422 5.092 5.247 13,104,771 -0.02(-0.38%)
Dec 08, 2008 5.119 5.356 5.058 5.267 11,412,154 +0.38(+7.88%)
Dec 05, 2008 4.727 4.916 4.568 4.882 9,114,589 +0.18(+3.73%)
Dec 04, 2008 4.700 4.869 4.619 4.707 10,398,499 -0.19(-3.86%)
Dec 03, 2008 4.774 4.956 4.632 4.896 16,035,698 +0.24(+5.07%)
Dec 02, 2008 4.484 4.720 4.416 4.659 10,019,419 +0.40(+9.35%)
Dec 01, 2008 4.497 4.518 4.234 4.261 8,853,731 -0.55(-11.38%)
Nov 28, 2008 4.875 4.889 4.761 4.808 3,967,838 +0.01(+0.28%)
Nov 26, 2008 4.572 4.855 4.545 4.794 9,589,823 +0.14(+2.90%)
Nov 25, 2008 4.673 4.750 4.531 4.659 14,954,799 +0.18(+4.07%)
Nov 24, 2008 4.079 4.551 4.048 4.477 10,855,888 +0.55(+13.92%)
Nov 21, 2008 3.991 3.991 3.707 3.930 15,215,575 +0.12(+3.19%)
Nov 20, 2008 3.998 4.268 3.788 3.809 12,991,478 -0.19(-4.73%)
Nov 19, 2008 4.268 4.342 3.977 3.998 9,424,249 -0.41(-9.20%)
Nov 18, 2008 4.369 4.450 4.200 4.403 8,507,288 +0.01(+0.15%)
Nov 17, 2008 4.497 4.578 4.355 4.396 7,376,462 -0.01(-0.15%)
Nov 14, 2008 4.389 4.653 4.355 4.403 9,322,381 -0.42(-8.68%)
Nov 13, 2008 4.315 4.875 4.241 4.821 13,523,110 +0.57(+13.33%)
Nov 12, 2008 4.214 4.389 4.207 4.254 9,273,179 -0.10(-2.33%)
Nov 11, 2008 4.518 4.531 4.271 4.355 8,163,090 -0.35(-7.46%)
Nov 10, 2008 4.943 4.963 4.626 4.707 7,632,748 -0.03(-0.71%)
Nov 07, 2008 4.585 4.774 4.578 4.740 5,614,951 +0.27(+6.04%)
Nov 06, 2008 4.828 4.909 4.403 4.470 15,095,553 -0.76(-14.58%)
Nov 05, 2008 5.274 5.422 5.200 5.233 14,135,036 -0.15(-2.76%)
Nov 04, 2008 5.173 5.416 5.125 5.382 11,760,677 +0.52(+10.69%)
Nov 03, 2008 4.884 4.929 4.794 4.862 9,379,478 +0.09(+1.84%)
Oct 31, 2008 4.862 4.875 4.659 4.774 12,084,800 -0.13(-2.62%)
Oct 30, 2008 4.882 4.970 4.754 4.902 12,388,162 +0.15(+3.13%)
Oct 29, 2008 4.754 4.936 4.646 4.754 8,402,748 -0.04(-0.85%)
Oct 28, 2008 4.443 4.808 4.295 4.794 8,695,706 +0.59(+13.96%)
Oct 27, 2008 4.166 4.436 4.106 4.207 7,536,443 -0.28(-6.32%)
Oct 24, 2008 4.085 4.595 4.085 4.491 18,372,364 -0.02(-0.45%)
Oct 23, 2008 4.430 4.666 4.268 4.511 12,535,650 +0.19(+4.37%)
Oct 22, 2008 4.423 4.680 4.187 4.322 11,835,483 -0.34(-7.25%)
Oct 21, 2008 4.923 4.950 4.599 4.659 22,752,874 -0.76(-14.07%)
Oct 20, 2008 5.335 5.726 5.173 5.422 24,396,666 +0.74(+15.71%)
Oct 17, 2008 4.497 4.902 4.166 4.686 13,907,064 -0.02(-0.43%)
Oct 16, 2008 4.443 4.761 4.261 4.707 17,087,648 +0.43(+10.11%)
Oct 15, 2008 4.612 4.666 4.254 4.274 22,264,358 -0.49(-10.21%)
Oct 14, 2008 4.983 5.037 4.585 4.761 19,250,360 +0.01(+0.14%)
Oct 13, 2008 4.605 4.801 4.507 4.754 11,284,201 +0.34(+7.65%)
Oct 10, 2008 4.241 4.646 4.146 4.416 18,641,862 +0.25(+6.00%)
Oct 09, 2008 4.727 4.740 4.096 4.166 17,319,082 -0.44(-9.53%)
Oct 08, 2008 4.619 4.848 4.409 4.605 15,724,289 -0.16(-3.26%)
Oct 07, 2008 5.186 5.233 4.734 4.761 17,395,306 -0.50(-9.50%)
Oct 06, 2008 5.085 5.281 4.909 5.260 15,682,543 -0.18(-3.35%)
Oct 03, 2008 5.551 5.696 5.409 5.443 13,496,471 -0.09(-1.59%)
Oct 02, 2008 5.841 5.848 5.490 5.530 12,972,194 -0.37(-6.29%)
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.