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 (%)
Mar 31, 2008 6.543 6.689 6.523 6.635 10,627,706 +0.22(+3.37%)
Mar 28, 2008 6.506 6.543 6.391 6.418 12,353,103 +0.07(+1.06%)
Mar 27, 2008 6.526 6.587 6.334 6.351 15,095,683 -0.11(-1.67%)
Mar 26, 2008 6.408 6.523 6.334 6.459 15,838,897 +0.16(+2.57%)
Mar 25, 2008 6.250 6.358 6.199 6.297 14,328,937 +0.06(+0.92%)
Mar 24, 2008 6.182 6.263 6.091 6.239 11,296,718 +0.17(+2.78%)
Mar 21, 2008 5.986 6.094 5.925 6.071 30,067,726 +0.00(+0.00%)
Mar 20, 2008 5.986 6.094 5.925 6.071 30,067,726 +0.20(+3.39%)
Mar 19, 2008 5.763 5.966 5.753 5.871 33,095,752 -0.68(-10.31%)
Mar 18, 2008 6.348 7.060 6.344 6.547 16,999,232 +0.16(+2.54%)
Mar 17, 2008 6.574 6.597 6.266 6.385 29,213,554 -0.27(-4.01%)
Mar 14, 2008 6.813 6.820 6.584 6.651 13,249,373 -0.17(-2.48%)
Mar 13, 2008 6.668 6.878 6.645 6.820 13,147,455 +0.04(+0.65%)
Mar 12, 2008 6.729 6.867 6.665 6.776 11,658,927 -0.02(-0.25%)
Mar 11, 2008 6.712 6.793 6.587 6.793 18,337,950 +0.12(+1.87%)
Mar 10, 2008 6.766 6.780 6.601 6.668 10,479,755 -0.03(-0.40%)
Mar 07, 2008 6.692 6.766 6.601 6.695 9,072,526 -0.04(-0.60%)
Mar 06, 2008 6.952 6.962 6.726 6.736 16,698,222 -0.31(-4.41%)
Mar 05, 2008 7.036 7.119 6.979 7.046 7,657,728 +0.06(+0.87%)
Mar 04, 2008 6.911 7.013 6.807 6.986 11,407,667 -0.17(-2.31%)
Mar 03, 2008 7.215 7.235 7.050 7.151 14,640,293 -0.11(-1.49%)
Feb 29, 2008 7.283 7.347 7.229 7.259 11,459,572 -0.10(-1.38%)
Feb 28, 2008 7.435 7.448 7.317 7.360 8,424,948 -0.11(-1.45%)
Feb 27, 2008 7.367 7.548 7.367 7.468 10,233,456 +0.08(+1.05%)
Feb 26, 2008 7.425 7.435 7.303 7.391 25,598,714 +0.07(+1.02%)
Feb 25, 2008 7.188 7.360 7.144 7.317 13,989,872 +0.01(+0.14%)
Feb 22, 2008 7.259 7.333 7.141 7.306 10,600,712 +0.02(+0.32%)
Feb 21, 2008 7.411 7.441 7.266 7.283 6,112,263 -0.18(-2.35%)
Feb 20, 2008 7.330 7.499 7.317 7.458 9,122,118 -0.03(-0.41%)
Feb 19, 2008 7.590 7.620 7.479 7.489 8,579,861 -0.01(-0.09%)
Feb 18, 2008 7.421 7.516 7.391 7.495 9,218,293 +0.00(+0.00%)
Feb 15, 2008 7.421 7.516 7.391 7.495 9,218,293 +0.13(+1.74%)
Feb 14, 2008 7.418 7.492 7.347 7.367 10,830,316 -0.06(-0.86%)
Feb 13, 2008 7.249 7.441 7.235 7.431 14,818,844 +0.29(+4.12%)
Feb 12, 2008 7.070 7.313 7.036 7.138 14,751,197 +0.23(+3.37%)
Feb 11, 2008 6.793 6.989 6.719 6.905 14,194,990 +0.05(+0.79%)
Feb 08, 2008 6.739 6.898 6.702 6.851 13,918,110 +0.10(+1.50%)
Feb 07, 2008 6.594 6.834 6.577 6.749 27,797,832 -0.02(-0.35%)
Feb 06, 2008 6.908 6.952 6.766 6.773 16,081,628 -0.19(-2.77%)
Feb 05, 2008 6.921 7.111 6.921 6.966 26,695,146 -0.31(-4.26%)
Feb 04, 2008 7.259 7.333 7.225 7.276 18,478,868 -0.17(-2.27%)
Feb 01, 2008 7.279 7.492 7.215 7.445 16,955,918 -0.23(-2.95%)
Jan 31, 2008 7.452 7.752 7.445 7.671 22,264,774 +0.06(+0.75%)
Jan 30, 2008 7.583 7.833 7.533 7.614 9,668,915 -0.01(-0.18%)
Jan 29, 2008 7.590 7.658 7.560 7.627 6,374,636 -0.06(-0.79%)
Jan 28, 2008 7.516 7.695 7.387 7.688 9,449,713 +0.27(+3.59%)
Jan 25, 2008 7.570 7.617 7.354 7.421 11,739,840 +0.08(+1.15%)
Jan 24, 2008 7.347 7.381 7.154 7.337 18,084,402 -0.11(-1.50%)
Jan 23, 2008 7.050 7.455 6.878 7.448 22,218,234 -0.03(-0.41%)
Jan 22, 2008 7.090 7.516 7.030 7.479 17,590,942 -0.38(-4.85%)
Jan 21, 2008 8.049 8.117 7.762 7.860 7,552,300 +0.00(+0.00%)
Jan 18, 2008 8.049 8.117 7.762 7.860 7,552,300 -0.19(-2.35%)
Jan 17, 2008 8.269 8.292 8.009 8.049 14,520,192 +0.09(+1.19%)
Jan 16, 2008 8.147 8.167 7.924 7.955 16,951,124 +0.03(+0.34%)
Jan 15, 2008 8.042 8.120 7.887 7.928 12,203,301 -0.17(-2.13%)
Jan 14, 2008 8.083 8.137 8.015 8.100 13,464,186 +0.33(+4.26%)
Jan 11, 2008 7.877 7.877 7.722 7.769 19,289,938 +0.14(+1.81%)
Jan 10, 2008 7.293 7.661 7.242 7.631 15,855,548 +0.21(+2.87%)
Jan 09, 2008 7.266 7.438 7.225 7.418 8,905,765 +0.09(+1.24%)
Jan 08, 2008 7.452 7.590 7.317 7.327 6,868,769 +0.02(+0.28%)
Jan 07, 2008 7.418 7.421 7.225 7.306 11,760,235 -0.12(-1.64%)
Jan 04, 2008 7.651 7.681 7.428 7.428 14,156,739 -0.40(-5.05%)
Jan 03, 2008 7.725 7.867 7.647 7.823 11,449,274 +0.09(+1.18%)
Jan 02, 2008 7.918 7.918 7.701 7.732 9,183,181 -0.15(-1.93%)
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.