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, 2009 5.402 5.584 5.362 5.463 9,554,510 +0.21(+3.98%)
Mar 30, 2009 5.274 5.293 5.146 5.254 10,630,739 -0.56(-9.64%)
Mar 26, 2009 5.645 5.848 5.618 5.814 10,683,528 +0.17(+2.99%)
Mar 25, 2009 5.449 5.747 5.449 5.645 13,872,348 +0.19(+3.47%)
Mar 24, 2009 5.605 5.625 5.429 5.456 14,123,500 -0.40(-6.81%)
Mar 23, 2009 5.666 5.861 5.449 5.855 10,938,301 +0.24(+4.33%)
Mar 20, 2009 5.699 5.760 5.551 5.611 24,721,192 -0.67(-10.65%)
Mar 19, 2009 6.476 6.489 6.233 6.280 17,227,144 -0.22(-3.43%)
Mar 18, 2009 6.125 6.516 6.071 6.503 16,796,610 +0.20(+3.10%)
Mar 17, 2009 6.010 6.314 5.990 6.307 7,221,573 +0.33(+5.54%)
Mar 16, 2009 6.050 6.185 5.969 5.976 9,068,583 +0.09(+1.49%)
Mar 13, 2009 5.888 5.915 5.740 5.888 9,909,390 -0.24(-3.96%)
Mar 12, 2009 5.713 6.138 5.645 6.131 13,540,338 +0.43(+7.46%)
Mar 11, 2009 5.669 5.740 5.591 5.706 10,209,770 +0.24(+4.32%)
Mar 10, 2009 5.382 5.551 5.375 5.470 12,770,150 +0.34(+6.58%)
Mar 09, 2009 5.105 5.355 5.105 5.132 13,822,144 -0.05(-1.04%)
Mar 06, 2009 5.274 5.301 5.058 5.186 13,731,289 +0.09(+1.72%)
Mar 05, 2009 5.085 5.200 5.064 5.098 9,982,340 -0.25(-4.67%)
Mar 04, 2009 5.206 5.436 5.152 5.348 9,521,068 +0.25(+4.90%)
Mar 02, 2009 5.328 5.362 5.071 5.098 14,272,986 -0.41(-7.48%)
Feb 27, 2009 5.490 5.659 5.476 5.510 13,226,242 +0.11(+2.00%)
Feb 26, 2009 5.456 5.544 5.389 5.402 18,150,946 +0.00(+0.00%)
Feb 25, 2009 5.470 5.517 5.274 5.402 13,331,178 +0.05(+0.88%)
Feb 24, 2009 5.186 5.422 5.119 5.355 19,631,920 +0.19(+3.66%)
Feb 23, 2009 5.618 5.632 5.166 5.166 15,098,122 -0.49(-8.71%)
Feb 20, 2009 5.659 5.801 5.564 5.659 20,454,840 -0.09(-1.64%)
Feb 19, 2009 5.949 5.956 5.706 5.753 14,840,464 +0.13(+2.28%)
Feb 18, 2009 5.632 5.706 5.571 5.625 18,824,870 +0.10(+1.83%)
Feb 17, 2009 5.638 5.652 5.476 5.524 15,426,567 -0.29(-4.99%)
Feb 13, 2009 5.760 5.902 5.740 5.814 17,934,688 +0.15(+2.62%)
Feb 12, 2009 5.497 5.692 5.456 5.665 21,113,134 +0.12(+2.19%)
Feb 11, 2009 5.652 5.720 5.463 5.544 17,830,360 -0.09(-1.68%)
Feb 10, 2009 5.841 5.909 5.584 5.638 11,038,564 -0.28(-4.79%)
Feb 09, 2009 6.111 6.145 5.915 5.922 19,229,242 +0.07(+1.15%)
Feb 06, 2009 5.652 5.915 5.638 5.855 12,601,648 +0.30(+5.35%)
Feb 05, 2009 5.497 5.625 5.456 5.557 15,431,329 +0.02(+0.37%)
Feb 04, 2009 5.503 5.780 5.476 5.537 15,741,287 -0.03(-0.49%)
Feb 03, 2009 5.281 5.584 5.247 5.564 17,594,754 +0.26(+4.97%)
Feb 02, 2009 5.220 5.341 5.220 5.301 10,370,930 -0.09(-1.75%)
Jan 30, 2009 5.456 5.510 5.348 5.395 23,673,496 -0.02(-0.37%)
Jan 29, 2009 5.503 5.530 5.333 5.416 13,186,813 -0.20(-3.49%)
Jan 28, 2009 5.679 5.699 5.564 5.611 5,917,257 +0.10(+1.84%)
Jan 27, 2009 5.483 5.551 5.382 5.510 13,753,615 -0.10(-1.81%)
Jan 26, 2009 5.429 5.733 5.422 5.611 14,442,953 +0.34(+6.40%)
Jan 23, 2009 5.105 5.395 5.092 5.274 9,578,737 +0.07(+1.30%)
Jan 22, 2009 5.173 5.321 5.085 5.206 14,159,936 +0.00(+0.00%)
Jan 21, 2009 5.112 5.240 5.024 5.206 22,538,660 +0.74(+16.64%)
Jan 20, 2009 4.578 4.916 4.455 4.464 14,667,233 -0.42(-8.58%)
Jan 16, 2009 4.929 4.967 4.786 4.882 19,300,598 +0.01(+0.28%)
Jan 15, 2009 4.720 4.909 4.599 4.869 9,971,253 +0.22(+4.64%)
Jan 14, 2009 4.666 4.740 4.619 4.653 16,095,176 -0.28(-5.62%)
Jan 13, 2009 4.902 5.024 4.862 4.929 11,347,311 -0.16(-3.05%)
Jan 12, 2009 5.139 5.179 5.044 5.085 11,039,352 -0.24(-4.56%)
Jan 09, 2009 5.416 5.456 5.289 5.328 6,418,814 -0.21(-3.78%)
Jan 08, 2009 5.375 5.544 5.321 5.537 5,378,122 -0.01(-0.24%)
Jan 07, 2009 5.578 5.686 5.524 5.551 8,744,047 +0.02(+0.37%)
Jan 06, 2009 5.395 5.598 5.335 5.530 8,268,175 +0.14(+2.50%)
Jan 05, 2009 5.355 5.503 5.341 5.395 7,980,122 -0.07(-1.36%)
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.