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

Ericsson ADR (NQ: ERIC )

5.110 +0.030 (+0.59%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 2, 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, 2019 7.866 7.892 7.772 7.772 7,969,064 -0.09(-1.20%)
Feb 27, 2019 7.952 7.961 7.798 7.866 9,253,334 -0.06(-0.76%)
Feb 26, 2019 7.961 7.995 7.909 7.926 9,091,295 +0.06(+0.76%)
Feb 25, 2019 8.089 8.089 7.841 7.866 12,336,210 -0.27(-3.37%)
Feb 22, 2019 7.995 8.158 7.978 8.141 7,199,630 +0.25(+3.15%)
Feb 21, 2019 7.978 8.003 7.866 7.892 3,610,878 -0.01(-0.11%)
Feb 20, 2019 7.798 7.909 7.781 7.901 6,074,447 +0.10(+1.32%)
Feb 19, 2019 7.798 7.849 7.772 7.798 6,032,765 -0.21(-2.67%)
Feb 15, 2019 8.063 8.072 7.961 8.012 5,717,435 +0.01(+0.11%)
Feb 14, 2019 7.986 8.038 7.926 8.003 6,904,611 -0.02(-0.21%)
Feb 13, 2019 7.858 8.089 7.849 8.021 13,636,040 +0.27(+3.54%)
Feb 12, 2019 7.721 7.776 7.712 7.746 4,658,612 +0.13(+1.69%)
Feb 11, 2019 7.635 7.686 7.558 7.618 6,044,469 +0.09(+1.25%)
Feb 08, 2019 7.464 7.618 7.447 7.524 12,965,612 +0.05(+0.69%)
Feb 07, 2019 7.541 7.541 7.404 7.472 4,703,119 -0.11(-1.47%)
Feb 06, 2019 7.532 7.635 7.532 7.584 3,001,653 +0.09(+1.26%)
Feb 05, 2019 7.481 7.524 7.447 7.489 3,478,773 -0.09(-1.13%)
Feb 04, 2019 7.532 7.575 7.481 7.575 3,701,193 +0.01(+0.11%)
Feb 01, 2019 7.609 7.635 7.541 7.566 5,053,885 -0.07(-0.90%)
Jan 31, 2019 7.592 7.635 7.549 7.635 5,831,582 -0.05(-0.67%)
Jan 30, 2019 7.541 7.729 7.489 7.686 7,184,718 +0.08(+1.01%)
Jan 29, 2019 7.558 7.695 7.549 7.609 11,267,018 +0.12(+1.60%)
Jan 28, 2019 7.541 7.549 7.429 7.489 10,267,072 -0.12(-1.58%)
Jan 25, 2019 7.652 7.824 7.601 7.609 20,452,672 +0.31(+4.23%)
Jan 24, 2019 7.318 7.455 7.275 7.301 12,360,336 +0.05(+0.71%)
Jan 23, 2019 7.241 7.318 7.202 7.249 5,389,982 +0.07(+0.95%)
Jan 22, 2019 7.241 7.275 7.155 7.181 6,116,176 -0.15(-1.99%)
Jan 18, 2019 7.361 7.365 7.275 7.327 10,506,414 +0.09(+1.18%)
Jan 17, 2019 7.207 7.284 7.189 7.241 3,148,843 -0.03(-0.35%)
Jan 16, 2019 7.292 7.318 7.207 7.267 5,214,226 -0.01(-0.12%)
Jan 15, 2019 7.198 7.301 7.189 7.275 5,249,987 +0.03(+0.35%)
Jan 14, 2019 7.275 7.288 7.215 7.249 3,378,902 -0.06(-0.82%)
Jan 11, 2019 7.404 7.417 7.292 7.309 6,697,007 -0.25(-3.29%)
Jan 10, 2019 7.549 7.592 7.489 7.558 7,691,032 -0.31(-3.92%)
Jan 09, 2019 7.764 7.875 7.729 7.866 6,434,970 +0.19(+2.46%)
Jan 08, 2019 7.532 7.695 7.524 7.678 7,363,868 +0.14(+1.82%)
Jan 07, 2019 7.481 7.592 7.472 7.541 3,710,295 +0.09(+1.27%)
Jan 04, 2019 7.241 7.472 7.207 7.447 7,203,131 +0.34(+4.83%)
Jan 03, 2019 7.181 7.207 7.078 7.104 7,495,858 -0.29(-3.94%)
Jan 02, 2019 7.284 7.404 7.241 7.395 6,508,899 -0.21(-2.71%)
Dec 31, 2018 7.506 7.609 7.485 7.601 4,179,809 +0.15(+1.95%)
Dec 28, 2018 7.412 7.524 7.361 7.455 7,129,727 +0.19(+2.59%)
Dec 27, 2018 7.164 7.275 7.095 7.267 5,827,059 -0.02(-0.24%)
Dec 26, 2018 7.061 7.292 7.009 7.284 4,057,104 +0.25(+3.53%)
Dec 24, 2018 6.992 7.104 6.958 7.035 3,163,010 +0.02(+0.24%)
Dec 21, 2018 7.447 7.455 7.009 7.018 23,017,600 -0.47(-6.29%)
Dec 20, 2018 7.558 7.575 7.404 7.489 6,972,181 -0.01(-0.11%)
Dec 19, 2018 7.609 7.704 7.481 7.498 7,835,255 -0.10(-1.35%)
Dec 18, 2018 7.635 7.704 7.549 7.601 6,801,628 +0.01(+0.11%)
Dec 17, 2018 7.729 7.755 7.558 7.592 5,411,466 -0.10(-1.34%)
Dec 14, 2018 7.772 7.824 7.682 7.695 7,309,560 -0.19(-2.39%)
Dec 13, 2018 7.858 7.901 7.815 7.884 12,550,586 +0.03(+0.33%)
Dec 12, 2018 7.721 7.961 7.712 7.858 15,101,770 +0.33(+4.32%)
Dec 11, 2018 7.584 7.648 7.489 7.532 8,229,483 +0.01(+0.11%)
Dec 10, 2018 7.481 7.558 7.404 7.524 6,508,746 +0.10(+1.39%)
Dec 07, 2018 7.575 7.669 7.421 7.421 4,897,625 -0.12(-1.59%)
Dec 06, 2018 7.275 7.549 7.262 7.541 9,462,312 +0.33(+4.51%)
Dec 04, 2018 7.387 7.395 7.207 7.215 5,871,595 -0.29(-3.88%)
Dec 03, 2018 7.472 7.506 7.412 7.506 5,144,571 +0.32(+4.41%)
Nov 30, 2018 7.198 7.224 7.138 7.189 4,505,166 -0.02(-0.24%)
Nov 29, 2018 7.207 7.249 7.150 7.207 4,342,051 -0.03(-0.47%)
Nov 28, 2018 7.155 7.275 7.129 7.241 4,662,557 +0.17(+2.42%)
Nov 27, 2018 7.147 7.181 7.061 7.069 4,505,560 -0.15(-2.14%)
Nov 26, 2018 7.249 7.258 7.172 7.224 3,291,738 +0.08(+1.08%)
Nov 23, 2018 7.087 7.189 7.078 7.147 3,696,208 +0.15(+2.08%)
Nov 21, 2018 7.001 7.001 7.001 0 +0.04(+0.62%)
Nov 20, 2018 6.949 7.048 6.891 6.958 8,197,802 -0.25(-3.45%)
Nov 19, 2018 7.327 7.352 7.181 7.207 4,904,418 -0.13(-1.75%)
Nov 16, 2018 7.309 7.352 7.267 7.335 4,784,193 +0.03(+0.47%)
Nov 15, 2018 7.267 7.352 7.164 7.301 8,048,769 +0.03(+0.47%)
Nov 14, 2018 7.447 7.481 7.267 7.267 8,834,790 -0.38(-4.93%)
Nov 13, 2018 7.592 7.669 7.566 7.644 7,001,154 +0.15(+1.94%)
Nov 12, 2018 7.652 7.669 7.498 7.498 7,186,108 -0.22(-2.89%)
Nov 09, 2018 7.764 7.772 7.686 7.721 10,379,328 -0.10(-1.31%)
Nov 08, 2018 7.729 7.832 7.721 7.824 6,743,588 -0.02(-0.22%)
Nov 07, 2018 7.738 7.849 7.712 7.841 5,534,797 +0.17(+2.23%)
Nov 06, 2018 7.644 7.704 7.635 7.669 7,991,492 +0.01(+0.11%)
Nov 05, 2018 7.669 7.695 7.618 7.661 7,928,723 +0.03(+0.45%)
Nov 02, 2018 7.678 7.764 7.584 7.626 6,069,400 +0.03(+0.45%)
Nov 01, 2018 7.464 7.635 7.447 7.592 14,973,295 +0.17(+2.31%)
Oct 31, 2018 7.361 7.506 7.361 7.421 15,509,011 +0.08(+1.05%)
Oct 30, 2018 7.327 7.438 7.301 7.344 18,040,858 +0.02(+0.23%)
Oct 29, 2018 7.387 7.447 7.262 7.327 8,696,709 +0.03(+0.35%)
Oct 26, 2018 7.361 7.412 7.275 7.301 28,002,166 -0.17(-2.29%)
Oct 25, 2018 7.489 7.532 7.387 7.472 30,696,234 -0.07(-0.91%)
Oct 24, 2018 7.721 7.798 7.532 7.541 6,906,770 -0.30(-3.83%)
Oct 23, 2018 7.738 7.875 7.669 7.841 11,587,909 -0.13(-1.61%)
Oct 22, 2018 8.012 8.021 7.909 7.969 12,817,596 -0.05(-0.64%)
Oct 19, 2018 8.098 8.098 8.021 8.021 23,628,870 +0.14(+1.74%)
Oct 18, 2018 7.781 8.012 7.695 7.884 23,058,292 +0.39(+5.26%)
Oct 17, 2018 7.421 7.592 7.369 7.489 8,228,696 +0.09(+1.27%)
Oct 16, 2018 7.318 7.421 7.309 7.395 3,779,860 +0.25(+3.48%)
Oct 15, 2018 7.087 7.164 7.009 7.147 19,209,870 +0.09(+1.34%)
Oct 12, 2018 7.121 7.121 7.009 7.052 10,976,244 -0.02(-0.24%)
Oct 11, 2018 7.104 7.155 7.001 7.069 6,336,775 -0.11(-1.55%)
Oct 10, 2018 7.327 7.339 7.181 7.181 5,832,733 -0.28(-3.79%)
Oct 09, 2018 7.344 7.515 7.327 7.464 5,551,513 +0.10(+1.40%)
Oct 08, 2018 7.301 7.395 7.253 7.361 4,095,725 -0.04(-0.58%)
Oct 05, 2018 7.455 7.464 7.344 7.404 4,179,459 -0.14(-1.82%)
Oct 04, 2018 7.592 7.629 7.528 7.541 3,937,727 -0.07(-0.90%)
Oct 03, 2018 7.661 7.682 7.584 7.609 3,748,861 +0.11(+1.49%)
Oct 02, 2018 7.489 7.549 7.459 7.498 3,900,674 -0.04(-0.57%)
Oct 01, 2018 7.618 7.644 7.532 7.541 4,425,771 +0.00(+0.00%)
Sep 28, 2018 7.575 7.626 7.532 7.541 4,619,647 -0.15(-1.90%)
Sep 27, 2018 7.678 7.729 7.661 7.686 1,845,981 +0.03(+0.34%)
Sep 26, 2018 7.678 7.712 7.652 7.661 2,298,362 -0.10(-1.32%)
Sep 25, 2018 7.764 7.806 7.746 7.764 4,049,318 +0.09(+1.12%)
Sep 24, 2018 7.601 7.695 7.566 7.678 4,852,173 +0.14(+1.82%)
Sep 21, 2018 7.541 7.566 7.498 7.541 2,915,375 +0.05(+0.69%)
Sep 20, 2018 7.524 7.549 7.455 7.489 4,388,890 +0.00(+0.00%)
Sep 19, 2018 7.498 7.515 7.429 7.489 2,820,898 +0.03(+0.46%)
Sep 18, 2018 7.361 7.476 7.361 7.455 5,005,152 +0.13(+1.75%)
Sep 17, 2018 7.438 7.447 7.309 7.327 2,325,744 -0.05(-0.70%)
Sep 14, 2018 7.344 7.404 7.327 7.378 2,864,611 +0.00(+0.00%)
Sep 13, 2018 7.447 7.481 7.335 7.378 5,280,116 +0.12(+1.65%)
Sep 12, 2018 7.344 7.344 7.224 7.258 2,453,200 -0.05(-0.70%)
Sep 11, 2018 7.301 7.327 7.241 7.309 4,370,486 +0.00(+0.00%)
Sep 10, 2018 7.395 7.404 7.288 7.309 2,680,387 -0.03(-0.47%)
Sep 07, 2018 7.335 7.395 7.309 7.344 4,103,954 -0.03(-0.35%)
Sep 06, 2018 7.361 7.404 7.335 7.369 5,313,391 +0.07(+0.94%)
Sep 05, 2018 7.284 7.532 7.168 7.301 8,460,795 -0.02(-0.23%)
Sep 04, 2018 7.232 7.335 7.215 7.318 4,754,328 +0.11(+1.55%)
Aug 31, 2018 7.207 7.207 7.207 0 -0.01(-0.12%)
Aug 30, 2018 7.275 7.284 7.207 7.215 3,328,839 -0.12(-1.64%)
Aug 29, 2018 7.327 7.344 7.301 7.335 3,861,098 +0.00(+0.00%)
Aug 28, 2018 7.352 7.361 7.297 7.335 5,227,013 -0.02(-0.23%)
Aug 27, 2018 7.361 7.378 7.327 7.352 7,210,056 +0.04(+0.59%)
Aug 24, 2018 7.275 7.374 7.232 7.309 6,935,540 +0.27(+3.77%)
Aug 23, 2018 7.112 7.129 7.009 7.044 7,315,892 +0.05(+0.74%)
Aug 22, 2018 7.018 7.027 6.967 6.992 4,637,025 +0.06(+0.87%)
Aug 21, 2018 6.932 6.958 6.890 6.932 3,611,178 +0.13(+1.89%)
Aug 20, 2018 6.761 6.821 6.735 6.804 3,774,959 +0.09(+1.40%)
Aug 17, 2018 6.650 6.718 6.645 6.710 1,844,895 +0.06(+0.90%)
Aug 16, 2018 6.675 6.701 6.607 6.650 1,855,585 +0.06(+0.91%)
Aug 15, 2018 6.590 6.607 6.538 6.590 1,848,580 -0.08(-1.16%)
Aug 14, 2018 6.710 6.718 6.650 6.667 1,975,390 +0.00(+0.00%)
Aug 13, 2018 6.735 6.766 6.615 6.667 2,699,660 +0.03(+0.39%)
Aug 10, 2018 6.684 6.735 6.641 6.641 2,824,233 -0.14(-2.02%)
Aug 09, 2018 6.812 6.847 6.778 6.778 2,007,124 -0.06(-0.88%)
Aug 08, 2018 6.838 6.864 6.812 6.838 3,131,576 +0.03(+0.50%)
Aug 07, 2018 6.838 6.847 6.795 6.804 1,959,663 +0.04(+0.63%)
Aug 06, 2018 6.778 6.821 6.752 6.761 2,479,960 -0.03(-0.38%)
Aug 03, 2018 6.787 6.830 6.757 6.787 2,322,194 +0.05(+0.76%)
Aug 02, 2018 6.684 6.752 6.684 6.735 3,152,232 -0.05(-0.76%)
Aug 01, 2018 6.821 6.821 6.761 6.787 3,455,207 +0.05(+0.76%)
Jul 31, 2018 6.744 6.787 6.692 6.735 15,009,106 -0.07(-1.01%)
Jul 30, 2018 6.855 6.872 6.787 6.804 2,506,865 +0.02(+0.25%)
Jul 27, 2018 6.898 6.898 6.778 6.787 7,352,505 -0.15(-2.10%)
Jul 26, 2018 7.001 7.024 6.890 6.932 11,667,165 -0.15(-2.06%)
Jul 25, 2018 7.095 7.121 7.044 7.078 14,961,876 +0.10(+1.47%)
Jul 24, 2018 7.087 7.117 6.954 6.975 4,240,392 -0.01(-0.12%)
Jul 23, 2018 7.069 6.975 6.984 5,317,151 -0.09(-1.21%)
Jul 20, 2018 7.035 7.095 7.014 7.069 8,001,327 +0.02(+0.24%)
Jul 19, 2018 7.095 7.168 7.035 7.052 14,505,092 -0.03(-0.48%)
Jul 18, 2018 7.044 7.185 7.001 7.087 24,299,954 +0.54(+8.25%)
Jul 17, 2018 6.581 6.637 6.530 6.547 4,842,037 -0.01(-0.13%)
Jul 16, 2018 6.581 6.598 6.530 6.555 7,471,537 -0.07(-1.04%)
Jul 13, 2018 6.654 6.594 6.624 3,455,067 -0.01(-0.13%)
Jul 12, 2018 6.564 6.658 6.555 6.632 2,967,538 +0.05(+0.78%)
Jul 11, 2018 6.615 6.647 6.555 6.581 3,060,846 -0.11(-1.66%)
Jul 10, 2018 6.710 6.727 6.671 6.692 3,342,658 +0.03(+0.39%)
Jul 09, 2018 6.658 6.722 6.607 6.667 5,701,026 -0.02(-0.26%)
Jul 06, 2018 6.547 6.692 6.530 6.684 6,823,335 +0.12(+1.83%)
Jul 05, 2018 6.555 6.564 6.491 6.564 4,040,708 +0.03(+0.52%)
Jul 03, 2018 6.530 6.530 6.530 0 +0.05(+0.79%)
Jul 02, 2018 6.452 6.482 6.401 6.478 4,640,907 -0.09(-1.43%)
Jun 29, 2018 6.538 6.654 6.525 6.572 6,216,900 +0.11(+1.72%)
Jun 28, 2018 6.358 6.487 6.324 6.461 7,407,432 -0.01(-0.13%)
Jun 27, 2018 6.504 6.538 6.452 6.470 7,639,827 -0.05(-0.79%)
Jun 26, 2018 6.521 6.547 6.478 6.521 4,192,658 -0.03(-0.39%)
Jun 25, 2018 6.581 6.607 6.495 6.547 4,984,623 -0.11(-1.67%)
Jun 22, 2018 6.658 6.671 6.572 6.658 2,494,981 +0.05(+0.78%)
Jun 21, 2018 6.658 6.667 6.572 6.607 5,476,839 -0.20(-2.90%)
Jun 20, 2018 6.778 6.847 6.778 6.804 9,061,433 +0.07(+1.02%)
Jun 19, 2018 6.641 6.752 6.615 6.735 7,503,820 +0.11(+1.68%)
Jun 18, 2018 6.555 6.632 6.547 6.624 3,717,194 -0.05(-0.77%)
Jun 15, 2018 6.675 6.675 6.675 4,963,234 +0.00(+0.00%)
Jun 14, 2018 6.675 6.710 6.658 6.675 4,087,990 +0.09(+1.30%)
Jun 13, 2018 6.495 6.637 6.487 6.590 8,315,806 +0.21(+3.36%)
Jun 12, 2018 6.315 6.393 6.281 6.375 6,778,833 +0.14(+2.20%)
Jun 11, 2018 6.178 6.260 6.170 6.238 2,670,622 +0.03(+0.41%)
Jun 08, 2018 6.221 6.247 6.187 6.213 2,087,430 -0.01(-0.14%)
Jun 07, 2018 6.255 6.290 6.187 6.221 3,460,027 -0.09(-1.49%)
Jun 06, 2018 6.324 6.230 6.315 3,456,477 +0.04(+0.68%)
Jun 05, 2018 6.247 6.281 6.221 6.273 3,509,556 +0.03(+0.41%)
Jun 04, 2018 6.238 6.264 6.213 6.247 2,977,435 +0.03(+0.55%)
Jun 01, 2018 6.195 6.238 6.165 6.213 1,521,683 +0.03(+0.55%)
May 31, 2018 6.247 6.260 6.144 6.178 2,136,786 -0.04(-0.69%)
May 30, 2018 6.213 6.260 6.170 6.221 2,403,750 +0.04(+0.69%)
May 29, 2018 6.153 6.221 6.135 6.178 3,997,748 -0.18(-2.83%)
May 25, 2018 6.358 6.358 6.358 0 -0.03(-0.54%)
May 24, 2018 6.444 6.457 6.358 6.393 4,064,899 -0.01(-0.13%)
May 23, 2018 6.341 6.410 6.298 6.401 5,221,956 -0.09(-1.45%)
May 22, 2018 6.530 6.572 6.487 6.495 5,178,321 -0.14(-2.07%)
May 21, 2018 6.624 6.650 6.602 6.632 2,281,943 +0.04(+0.65%)
May 18, 2018 6.590 6.641 6.577 6.590 3,273,841 +0.01(+0.13%)
May 17, 2018 6.555 6.598 6.521 6.581 3,831,351 +0.02(+0.26%)
May 16, 2018 6.564 6.594 6.517 6.564 3,405,723 -0.03(-0.52%)
May 15, 2018 6.572 6.607 6.521 6.598 4,092,688 -0.02(-0.26%)
May 14, 2018 6.667 6.710 6.598 6.615 7,454,861 -0.16(-2.40%)
May 11, 2018 6.787 6.795 6.710 6.778 11,618,632 -0.01(-0.13%)
May 10, 2018 6.855 6.864 6.735 6.787 21,346,490 -0.02(-0.25%)
May 09, 2018 6.855 6.898 6.770 6.804 4,471,975 +0.04(+0.63%)
May 08, 2018 6.727 6.761 6.667 6.761 7,753,582 +0.05(+0.77%)
May 07, 2018 6.744 6.778 6.675 6.710 5,933,411 +0.09(+1.29%)
May 04, 2018 6.547 6.637 6.538 6.624 3,934,017 +0.18(+2.79%)
May 03, 2018 6.452 6.465 6.350 6.444 5,153,446 +0.07(+1.08%)
May 02, 2018 6.470 6.485 6.358 6.375 5,763,090 -0.06(-0.93%)
May 01, 2018 6.427 6.452 6.397 6.435 3,135,564 -0.03(-0.53%)
Apr 30, 2018 6.581 6.590 6.461 6.470 4,266,827 -0.03(-0.53%)
Apr 27, 2018 6.487 6.521 6.452 6.504 8,318,734 -0.01(-0.13%)
Apr 26, 2018 6.615 6.615 6.495 6.512 7,650,065 -0.08(-1.17%)
Apr 25, 2018 6.667 6.761 6.564 6.590 31,884,522 +0.00(+0.00%)
Apr 24, 2018 6.547 6.684 6.547 6.590 33,740,400 +0.03(+0.52%)
Apr 23, 2018 6.581 6.598 6.504 6.555 16,840,438 -0.11(-1.67%)
Apr 20, 2018 6.598 6.795 6.555 6.667 51,668,468 +0.98(+17.17%)
Apr 19, 2018 5.570 5.698 5.553 5.690 12,136,904 +0.23(+4.24%)
Apr 18, 2018 5.536 5.566 5.433 5.458 5,195,674 -0.13(-2.30%)
Apr 17, 2018 5.476 5.591 5.467 5.587 2,950,111 +0.16(+3.00%)
Apr 16, 2018 5.467 5.476 5.381 5.424 3,023,823 +0.06(+1.12%)
Apr 13, 2018 5.390 5.411 5.339 5.364 3,087,941 -0.09(-1.57%)
Apr 12, 2018 5.364 5.471 5.364 5.450 3,407,335 +0.03(+0.47%)
Apr 11, 2018 5.356 5.471 5.356 5.424 3,850,055 -0.02(-0.31%)
Apr 10, 2018 5.416 5.467 5.407 5.441 2,879,621 +0.11(+2.09%)
Apr 09, 2018 5.330 5.399 5.317 5.330 1,992,285 +0.01(+0.16%)
Apr 06, 2018 5.373 5.399 5.279 5.321 2,678,905 -0.02(-0.32%)
Apr 05, 2018 5.347 5.373 5.313 5.339 3,109,282 +0.06(+1.14%)
Apr 04, 2018 5.159 5.296 5.141 5.279 3,199,813 +0.00(+0.00%)
Apr 03, 2018 5.279 5.313 5.219 5.279 4,556,904 -0.03(-0.48%)
Apr 02, 2018 5.381 5.393 5.227 5.304 4,458,954 -0.08(-1.44%)
Mar 29, 2018 5.382 5.382 5.382 0 +0.03(+0.63%)
Mar 28, 2018 5.382 5.420 5.331 5.348 5,478,689 +0.00(+0.00%)
Mar 27, 2018 5.458 5.470 5.319 5.348 2,473,521 -0.08(-1.55%)
Mar 26, 2018 5.441 5.458 5.294 5.432 5,827,288 +0.05(+0.94%)
Mar 23, 2018 5.466 5.487 5.365 5.382 4,874,767 -0.01(-0.16%)
Mar 22, 2018 5.424 5.487 5.382 5.390 3,695,978 -0.16(-2.88%)
Mar 21, 2018 5.500 5.597 5.491 5.550 2,834,729 +0.03(+0.46%)
Mar 20, 2018 5.550 5.575 5.504 5.525 3,718,198 -0.08(-1.35%)
Mar 19, 2018 5.609 5.626 5.554 5.601 12,465,972 -0.06(-1.04%)
Mar 16, 2018 5.710 5.744 5.651 5.659 7,830,557 -0.09(-1.61%)
Mar 15, 2018 5.744 5.773 5.714 5.752 17,249,900 +0.05(+0.89%)
Mar 14, 2018 5.760 5.765 5.651 5.701 8,800,971 +0.03(+0.44%)
Mar 13, 2018 5.794 5.811 5.676 5.676 3,936,763 -0.08(-1.32%)
Mar 12, 2018 5.710 5.781 5.697 5.752 3,054,267 -0.03(-0.44%)
Mar 09, 2018 5.752 5.819 5.745 5.777 2,047,870 +0.04(+0.73%)
Mar 08, 2018 5.727 5.744 5.685 5.735 6,521,839 +0.06(+1.04%)
Mar 07, 2018 5.601 5.685 5.584 5.676 4,732,812 -0.03(-0.59%)
Mar 06, 2018 5.735 5.752 5.659 5.710 5,000,221 +0.04(+0.74%)
Mar 05, 2018 5.559 5.676 5.559 5.668 2,914,846 +0.15(+2.74%)
Mar 02, 2018 5.449 5.525 5.424 5.516 2,694,739 +0.07(+1.23%)
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.