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

Ericsson ADR (NQ: ERIC )

4.945 +0.155 (+3.24%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 16, 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, 2005 9.643 9.653 9.450 9.518 6,664,427 -0.14(-1.40%)
Mar 30, 2005 9.525 9.687 9.484 9.653 8,194,397 +0.24(+2.55%)
Mar 29, 2005 9.531 9.572 9.376 9.413 8,628,690 -0.18(-1.90%)
Mar 28, 2005 9.690 9.697 9.596 9.596 2,700,634 -0.06(-0.63%)
Mar 24, 2005 9.731 9.737 9.599 9.656 4,591,679 -0.05(-0.56%)
Mar 23, 2005 9.569 9.801 9.558 9.710 7,060,236 +0.16(+1.62%)
Mar 22, 2005 9.677 9.774 9.545 9.555 7,850,988 -0.05(-0.56%)
Mar 21, 2005 9.575 9.680 9.542 9.609 6,695,759 -0.15(-1.52%)
Mar 18, 2005 9.842 9.980 9.707 9.758 8,573,190 -0.09(-0.89%)
Mar 17, 2005 9.862 9.889 9.791 9.845 6,702,248 +0.00(+0.00%)
Mar 16, 2005 9.899 9.950 9.805 9.845 34,212,060 -0.24(-2.34%)
Mar 15, 2005 10.22 10.23 10.04 10.08 15,155,100 -0.17(-1.65%)
Mar 14, 2005 10.14 10.26 10.07 10.25 16,950,976 -0.02(-0.23%)
Mar 11, 2005 10.34 10.45 10.27 10.27 8,435,155 +0.03(+0.26%)
Mar 10, 2005 10.22 10.30 10.10 10.25 7,085,509 +0.02(+0.23%)
Mar 09, 2005 10.16 10.34 10.16 10.22 13,731,671 +0.09(+0.93%)
Mar 08, 2005 10.17 10.27 10.11 10.13 8,490,800 -0.09(-0.86%)
Mar 07, 2005 10.12 10.29 10.11 10.22 8,401,027 -0.02(-0.23%)
Mar 04, 2005 10.23 10.29 10.18 10.24 7,077,465 +0.14(+1.34%)
Mar 03, 2005 10.16 10.17 9.980 10.11 10,214,715 +0.00(+0.00%)
Mar 02, 2005 10.03 10.21 9.980 10.11 10,780,480 +0.05(+0.47%)
Mar 01, 2005 10.02 10.11 9.947 10.06 7,464,998 +0.17(+1.67%)
Feb 28, 2005 10.04 10.06 9.795 9.893 7,190,123 -0.13(-1.28%)
Feb 25, 2005 9.859 10.04 9.828 10.02 8,735,552 +0.23(+2.31%)
Feb 24, 2005 9.731 9.812 9.531 9.795 6,443,197 +0.09(+0.94%)
Feb 23, 2005 9.690 9.704 9.589 9.704 9,207,372 +0.10(+1.02%)
Feb 22, 2005 9.592 9.812 9.572 9.606 11,509,194 +0.06(+0.64%)
Feb 18, 2005 9.616 9.653 9.525 9.545 7,852,090 -0.09(-0.95%)
Feb 17, 2005 9.805 9.805 9.619 9.636 11,222,458 -0.23(-2.36%)
Feb 16, 2005 9.761 9.899 9.714 9.869 9,577,416 -0.00(-0.03%)
Feb 15, 2005 9.849 9.963 9.815 9.872 8,859,203 +0.01(+0.10%)
Feb 14, 2005 9.855 9.903 9.751 9.862 8,655,225 +0.14(+1.39%)
Feb 11, 2005 9.666 9.771 9.579 9.727 19,673,352 -0.00(-0.03%)
Feb 10, 2005 9.758 9.795 9.562 9.731 60,500,456 -0.86(-8.16%)
Feb 09, 2005 10.40 10.72 10.27 10.59 53,992,716 +0.60(+6.05%)
Feb 08, 2005 10.05 10.06 9.960 9.990 7,122,547 -0.05(-0.47%)
Feb 07, 2005 10.07 10.13 9.984 10.04 9,108,778 +0.08(+0.78%)
Feb 04, 2005 9.862 9.963 9.801 9.960 7,938,688 +0.16(+1.62%)
Feb 03, 2005 9.879 9.926 9.754 9.801 12,739,770 -0.35(-3.46%)
Feb 02, 2005 10.21 10.23 10.08 10.15 4,892,352 -0.01(-0.10%)
Feb 01, 2005 9.974 10.26 9.933 10.16 9,069,557 +0.26(+2.66%)
Jan 31, 2005 10.01 10.01 9.856 9.899 5,781,733 +0.08(+0.86%)
Jan 28, 2005 9.957 9.974 9.731 9.815 12,527,138 -0.17(-1.66%)
Jan 27, 2005 10.11 10.13 9.936 9.980 19,762,166 +0.06(+0.65%)
Jan 26, 2005 9.842 9.933 9.778 9.916 9,851,412 +0.23(+2.37%)
Jan 25, 2005 9.680 9.781 9.666 9.687 9,938,127 +0.20(+2.06%)
Jan 24, 2005 9.727 9.785 9.454 9.491 21,617,106 -0.22(-2.26%)
Jan 21, 2005 9.808 9.889 9.687 9.710 12,416,154 -0.02(-0.21%)
Jan 20, 2005 9.882 9.936 9.724 9.731 21,267,972 -0.30(-3.03%)
Jan 19, 2005 10.33 10.36 10.03 10.03 11,408,239 -0.28(-2.75%)
Jan 18, 2005 10.17 10.39 10.09 10.32 9,105,857 +0.12(+1.23%)
Jan 14, 2005 10.21 10.24 10.09 10.19 19,861,310 +0.15(+1.51%)
Jan 13, 2005 10.01 10.20 9.920 10.04 26,565,362 -0.07(-0.73%)
Jan 12, 2005 10.30 10.31 9.984 10.12 23,883,314 -0.16(-1.51%)
Jan 11, 2005 10.46 10.49 10.27 10.27 14,686,187 -0.17(-1.62%)
Jan 10, 2005 10.54 10.56 10.43 10.44 12,764,634 +0.15(+1.44%)
Jan 07, 2005 10.52 10.59 10.27 10.29 7,663,205 -0.11(-1.07%)
Jan 06, 2005 10.43 10.50 10.36 10.40 9,102,103 -0.03(-0.26%)
Jan 05, 2005 10.60 10.61 10.39 10.43 18,065,660 -0.25(-2.37%)
Jan 04, 2005 10.83 10.97 10.64 10.68 12,947,336 +0.09(+0.86%)
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.