Skip to main content

Ericsson ADR (NQ: ERIC )

5.535 +0.025 (+0.45%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.700 5.778 5.700 5.717 7,378,158 +0.07(+1.22%)
Mar 30, 2017 5.571 5.666 5.567 5.648 6,092,999 +0.12(+2.20%)
Mar 29, 2017 5.484 5.535 5.387 5.527 6,534,395 +0.07(+1.24%)
Mar 28, 2017 5.569 5.620 5.451 5.459 8,523,539 -0.20(-3.59%)
Mar 27, 2017 5.620 5.721 5.611 5.662 6,024,602 +0.12(+2.14%)
Mar 24, 2017 5.527 5.586 5.518 5.544 2,560,802 +0.08(+1.39%)
Mar 23, 2017 5.459 5.518 5.434 5.468 3,215,663 -0.03(-0.46%)
Mar 22, 2017 5.442 5.501 5.434 5.493 3,092,916 +0.01(+0.15%)
Mar 21, 2017 5.611 5.628 5.484 5.484 6,024,367 -0.11(-1.97%)
Mar 20, 2017 5.603 5.637 5.586 5.595 3,925,309 -0.04(-0.75%)
Mar 17, 2017 5.637 5.654 5.603 5.637 8,764,428 +0.02(+0.30%)
Mar 16, 2017 5.569 5.620 5.552 5.620 3,040,273 +0.08(+1.37%)
Mar 15, 2017 5.468 5.544 5.442 5.544 3,183,871 +0.01(+0.15%)
Mar 14, 2017 5.552 5.578 5.527 5.535 2,195,523 -0.08(-1.51%)
Mar 13, 2017 5.586 5.637 5.586 5.620 3,879,366 +0.02(+0.30%)
Mar 10, 2017 5.578 5.620 5.544 5.603 3,648,869 +0.03(+0.46%)
Mar 09, 2017 5.552 5.578 5.527 5.578 5,429,401 +0.18(+3.29%)
Mar 08, 2017 5.408 5.417 5.383 5.400 2,694,734 -0.03(-0.62%)
Mar 07, 2017 5.451 5.484 5.425 5.434 2,764,090 -0.06(-1.08%)
Mar 06, 2017 5.561 5.561 5.476 5.493 5,840,667 -0.09(-1.67%)
Mar 03, 2017 5.578 5.595 5.544 5.586 3,980,043 +0.06(+1.07%)
Mar 02, 2017 5.569 5.578 5.501 5.527 3,687,632 -0.04(-0.76%)
Mar 01, 2017 5.569 5.586 5.518 5.569 4,638,282 +0.11(+2.02%)
Feb 28, 2017 5.442 5.518 5.442 5.459 5,597,046 +0.01(+0.16%)
Feb 27, 2017 5.417 5.468 5.400 5.451 3,592,129 -0.01(-0.16%)
Feb 24, 2017 5.476 5.493 5.442 5.459 16,965,334 -0.07(-1.23%)
Feb 23, 2017 5.628 5.628 5.527 5.527 6,649,741 +0.10(+1.87%)
Feb 22, 2017 5.358 5.434 5.332 5.425 13,285,654 +0.17(+3.22%)
Feb 21, 2017 5.231 5.290 5.205 5.256 6,484,246 +0.21(+4.19%)
Feb 17, 2017 5.044 5.044 5.044 0 -0.14(-2.77%)
Feb 16, 2017 5.146 5.205 5.146 5.188 7,701,408 +0.20(+3.99%)
Feb 15, 2017 4.875 5.002 4.867 4.989 11,487,808 +0.10(+1.99%)
Feb 14, 2017 4.850 4.892 4.850 4.892 3,060,694 +0.05(+1.05%)
Feb 13, 2017 4.833 4.858 4.807 4.841 2,272,352 +0.01(+0.18%)
Feb 10, 2017 4.824 4.841 4.807 4.833 1,876,437 -0.05(-1.04%)
Feb 09, 2017 4.867 4.900 4.858 4.884 2,164,421 +0.05(+1.05%)
Feb 08, 2017 4.790 4.833 4.765 4.833 4,294,149 +0.08(+1.60%)
Feb 07, 2017 4.799 4.807 4.748 4.757 2,916,592 -0.06(-1.23%)
Feb 06, 2017 4.807 4.824 4.778 4.816 4,258,659 -0.09(-1.90%)
Feb 03, 2017 4.943 4.951 4.900 4.909 2,936,638 -0.06(-1.19%)
Feb 02, 2017 4.994 5.011 4.951 4.968 5,852,120 +0.01(+0.17%)
Feb 01, 2017 4.968 4.977 4.909 4.960 3,653,092 -0.03(-0.51%)
Jan 31, 2017 5.011 5.019 4.943 4.985 4,840,067 +0.06(+1.20%)
Jan 30, 2017 4.951 4.951 4.913 4.926 6,143,339 -0.08(-1.69%)
Jan 27, 2017 4.994 5.036 4.977 5.011 9,700,035 -0.13(-2.47%)
Jan 26, 2017 5.019 5.154 4.977 5.137 13,765,562 +0.15(+3.06%)
Jan 25, 2017 4.968 4.993 4.934 4.985 4,131,837 -0.02(-0.34%)
Jan 24, 2017 4.951 5.027 4.934 5.002 4,274,462 +0.08(+1.72%)
Jan 23, 2017 4.917 4.934 4.867 4.917 3,827,436 -0.05(-1.02%)
Jan 20, 2017 4.934 4.977 4.926 4.968 4,592,608 +0.04(+0.86%)
Jan 19, 2017 4.934 4.960 4.884 4.926 2,968,563 -0.08(-1.52%)
Jan 18, 2017 5.002 5.036 4.985 5.002 3,645,895 -0.08(-1.66%)
Jan 17, 2017 5.078 5.087 5.044 5.087 5,810,408 +0.08(+1.52%)
Jan 13, 2017 5.011 5.011 5.011 0 +0.03(+0.68%)
Jan 12, 2017 4.968 4.994 4.934 4.977 4,276,075 +0.00(+0.00%)
Jan 11, 2017 4.951 4.994 4.926 4.977 6,562,104 +0.00(+0.00%)
Jan 10, 2017 5.011 5.027 4.947 4.977 5,472,106 +0.01(+0.17%)
Jan 09, 2017 4.926 5.002 4.917 4.968 4,754,758 +0.00(+0.00%)
Jan 06, 2017 4.977 4.994 4.934 4.968 4,386,469 +0.00(+0.00%)
Jan 05, 2017 4.994 5.011 4.968 4.968 2,716,539 -0.02(-0.34%)
Jan 04, 2017 4.968 4.994 4.951 4.985 4,842,410 +0.09(+1.90%)
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.