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

Ericsson ADR (NQ: ERIC )

5.240 -0.040 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
Feb 28, 2003 2.184 2.215 2.168 2.191 2,912,625 +0.00(+0.00%)
Feb 27, 2003 2.161 2.228 2.137 2.191 6,874,317 +0.05(+2.37%)
Feb 26, 2003 2.144 2.212 2.141 2.141 7,471,117 -0.10(-4.52%)
Feb 25, 2003 2.228 2.272 2.157 2.242 9,409,018 -0.05(-2.21%)
Feb 24, 2003 2.326 2.350 2.279 2.293 8,101,387 -0.10(-4.37%)
Feb 21, 2003 2.434 2.444 2.360 2.397 8,967,415 -0.05(-2.07%)
Feb 20, 2003 2.458 2.471 2.407 2.448 7,692,659 -0.05(-2.03%)
Feb 19, 2003 2.542 2.559 2.471 2.498 7,477,633 -0.09(-3.65%)
Feb 18, 2003 2.542 2.617 2.461 2.593 10,137,618 +0.11(+4.35%)
Feb 14, 2003 2.384 2.498 2.367 2.485 6,205,840 +0.06(+2.51%)
Feb 13, 2003 2.448 2.448 2.367 2.424 18,716,446 -0.04(-1.51%)
Feb 12, 2003 2.468 2.515 2.455 2.461 5,626,514 -0.01(-0.27%)
Feb 11, 2003 2.485 2.522 2.451 2.468 6,325,201 +0.01(+0.27%)
Feb 10, 2003 2.488 2.498 2.390 2.461 5,917,362 -0.01(-0.27%)
Feb 07, 2003 2.559 2.566 2.431 2.468 8,571,127 +0.03(+1.11%)
Feb 06, 2003 2.505 2.566 2.424 2.441 23,417,400 +0.17(+7.59%)
Feb 05, 2003 2.323 2.360 2.255 2.269 9,007,695 +0.02(+1.05%)
Feb 04, 2003 2.245 2.293 2.198 2.245 18,146,300 -0.22(-9.03%)
Feb 03, 2003 2.502 2.566 2.438 2.468 24,309,492 -0.28(-10.09%)
Jan 31, 2003 2.752 2.900 2.718 2.745 17,380,974 -0.04(-1.57%)
Jan 30, 2003 2.756 2.863 2.765 2.789 8,582,168 +0.01(+0.51%)
Jan 29, 2003 2.684 2.802 2.650 2.775 6,560,071 +0.11(+4.29%)
Jan 28, 2003 2.664 2.735 2.566 2.661 10,655,932 -0.02(-0.63%)
Jan 27, 2003 2.671 2.748 2.617 2.677 6,924,963 -0.15(-5.14%)
Jan 24, 2003 2.951 2.954 2.799 2.823 4,748,343 -0.04(-1.41%)
Jan 23, 2003 2.985 3.015 2.799 2.863 8,803,331 +0.02(+0.71%)
Jan 22, 2003 2.850 2.961 2.823 2.843 6,951,323 -0.01(-0.47%)
Jan 21, 2003 2.954 3.194 2.809 2.856 9,077,889 -0.12(-4.08%)
Jan 17, 2003 3.066 3.086 2.958 2.978 9,026,947 -0.24(-7.55%)
Jan 16, 2003 3.228 3.272 3.177 3.221 8,270,801 -0.03(-0.93%)
Jan 15, 2003 3.444 3.457 3.174 3.251 10,670,741 -0.12(-3.60%)
Jan 14, 2003 3.235 3.376 3.231 3.373 20,706,770 +0.33(+10.74%)
Jan 13, 2003 3.120 3.157 3.008 3.046 8,306,639 +0.06(+1.93%)
Jan 10, 2003 2.850 3.012 2.826 2.988 9,344,747 +0.18(+6.50%)
Jan 09, 2003 2.721 2.816 2.718 2.806 4,692,069 +0.15(+5.72%)
Jan 08, 2003 2.698 2.718 2.647 2.654 6,090,034 -0.14(-4.96%)
Jan 07, 2003 2.789 2.890 2.745 2.792 7,548,420 +0.06(+2.10%)
Jan 06, 2003 2.657 2.758 2.573 2.735 7,979,657 +0.08(+3.05%)
Jan 03, 2003 2.708 2.731 2.583 2.654 8,881,819 +0.08(+3.15%)
Jan 02, 2003 2.461 2.613 2.431 2.573 12,948,950 +0.30(+13.06%)
Dec 31, 2002 2.269 2.289 2.232 2.276 11,163,286 -0.01(-0.30%)
Dec 30, 2002 2.384 2.407 2.276 2.282 8,815,771 -0.03(-1.17%)
Dec 27, 2002 2.390 2.421 2.286 2.309 7,921,606 -0.17(-6.70%)
Dec 26, 2002 2.471 2.542 2.471 2.475 3,072,858 +0.00(+0.15%)
Dec 24, 2002 2.509 2.556 2.478 2.471 1,434,987 -0.06(-2.27%)
Dec 23, 2002 2.569 2.573 2.502 2.529 5,335,962 -0.06(-2.35%)
Dec 20, 2002 2.569 2.634 2.529 2.590 6,273,962 +0.09(+3.51%)
Dec 19, 2002 2.526 2.573 2.465 2.502 9,477,435 -0.06(-2.24%)
Dec 18, 2002 2.640 2.684 2.532 2.559 9,274,552 -0.17(-6.30%)
Dec 17, 2002 2.873 2.887 2.704 2.731 9,922,000 -0.20(-6.69%)
Dec 16, 2002 2.836 2.948 2.812 2.927 8,258,065 +0.09(+3.21%)
Dec 13, 2002 2.829 2.917 2.809 2.836 7,468,156 +0.06(+2.31%)
Dec 12, 2002 2.921 2.927 2.735 2.772 18,589,384 -0.16(-5.52%)
Dec 11, 2002 3.056 3.056 2.917 2.934 14,082,131 -0.22(-6.86%)
Dec 10, 2002 2.968 3.157 2.951 3.150 8,209,492 +0.10(+3.21%)
Dec 09, 2002 3.201 3.248 3.032 3.052 8,104,348 -0.15(-4.74%)
Dec 06, 2002 3.045 3.224 3.039 3.204 8,270,801 +0.17(+5.44%)
Dec 05, 2002 3.106 3.130 2.988 3.039 6,169,707 +0.03(+1.02%)
Dec 04, 2002 2.975 3.072 2.910 3.008 11,539,434 -0.08(-2.74%)
Dec 03, 2002 3.062 3.154 2.998 3.093 16,172,563 -0.13(-3.98%)
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.