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

Ericsson ADR (NQ: ERIC )

5.180 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 6.226 6.206 6.206 6.206 2,747,357 -0.05(-0.76%)
Dec 30, 2009 6.266 6.280 6.219 6.253 3,528,350 -0.07(-1.07%)
Dec 29, 2009 6.321 6.354 6.293 6.321 4,897,601 +0.04(+0.65%)
Dec 28, 2009 6.300 6.324 6.260 6.280 2,337,595 +0.01(+0.22%)
Dec 24, 2009 6.334 6.334 6.253 6.266 1,912,012 +0.00(+0.00%)
Dec 23, 2009 6.199 6.293 6.179 6.266 10,213,473 +0.06(+0.98%)
Dec 22, 2009 6.172 6.219 6.145 6.206 13,230,876 +0.05(+0.77%)
Dec 21, 2009 6.111 6.199 6.111 6.158 9,831,915 +0.05(+0.77%)
Dec 18, 2009 6.111 6.152 6.050 6.111 12,330,795 -0.01(-0.11%)
Dec 17, 2009 6.125 6.152 6.037 6.118 13,881,094 -0.17(-2.69%)
Dec 16, 2009 6.253 6.321 6.246 6.287 5,400,175 +0.04(+0.65%)
Dec 15, 2009 6.199 6.266 6.185 6.246 10,453,714 -0.13(-2.01%)
Dec 14, 2009 6.389 6.429 6.341 6.375 7,324,470 +0.00(+0.00%)
Dec 11, 2009 6.408 6.415 6.341 6.375 5,090,494 -0.05(-0.84%)
Dec 10, 2009 6.462 6.489 6.395 6.429 4,489,032 +0.01(+0.11%)
Dec 09, 2009 6.422 6.462 6.354 6.422 6,989,089 -0.05(-0.83%)
Dec 08, 2009 6.469 6.537 6.429 6.476 15,498,895 +0.03(+0.42%)
Dec 07, 2009 6.415 6.462 6.402 6.449 9,468,918 -0.05(-0.73%)
Dec 04, 2009 6.611 6.631 6.435 6.496 12,872,281 -0.02(-0.31%)
Dec 03, 2009 6.631 6.672 6.516 6.516 6,376,408 -0.16(-2.43%)
Dec 02, 2009 6.638 6.726 6.624 6.678 5,419,710 +0.03(+0.41%)
Dec 01, 2009 6.638 6.705 6.618 6.651 6,523,078 +0.07(+1.13%)
Nov 30, 2009 6.510 6.584 6.456 6.577 18,674,214 -0.08(-1.22%)
Nov 27, 2009 6.597 6.699 6.577 6.658 7,473,765 -0.19(-2.76%)
Nov 25, 2009 6.773 6.867 6.759 6.847 6,753,862 +0.04(+0.60%)
Nov 24, 2009 6.800 6.854 6.719 6.807 8,605,005 -0.05(-0.69%)
Nov 23, 2009 6.928 6.962 6.834 6.854 7,493,427 +0.03(+0.50%)
Nov 20, 2009 6.800 6.854 6.766 6.820 9,047,792 -0.09(-1.37%)
Nov 19, 2009 6.949 6.949 6.834 6.915 6,424,773 -0.16(-2.29%)
Nov 18, 2009 7.158 7.185 7.043 7.077 6,048,871 -0.04(-0.57%)
Nov 17, 2009 7.117 7.144 7.077 7.117 6,628,649 -0.05(-0.66%)
Nov 16, 2009 7.178 7.239 7.138 7.165 8,195,653 +0.03(+0.47%)
Nov 13, 2009 7.097 7.178 7.050 7.131 6,647,184 +0.11(+1.54%)
Nov 12, 2009 7.151 7.198 7.003 7.023 8,562,013 -0.16(-2.26%)
Nov 11, 2009 7.219 7.252 7.158 7.185 9,626,594 -0.01(-0.19%)
Nov 10, 2009 7.138 7.212 7.111 7.198 7,925,201 +0.00(+0.00%)
Nov 09, 2009 7.097 7.232 7.090 7.198 8,322,064 +0.28(+4.10%)
Nov 06, 2009 6.955 7.016 6.901 6.915 18,814,048 -0.09(-1.35%)
Nov 05, 2009 6.949 7.023 6.908 7.009 12,522,680 -0.03(-0.38%)
Nov 04, 2009 7.131 7.185 7.023 7.036 10,820,200 -0.16(-2.25%)
Nov 03, 2009 7.138 7.205 7.070 7.198 12,612,067 +0.09(+1.33%)
Nov 02, 2009 7.117 7.252 7.003 7.104 12,754,768 +0.08(+1.15%)
Oct 30, 2009 7.320 7.320 7.023 7.023 18,318,260 -0.31(-4.24%)
Oct 29, 2009 7.131 7.367 7.084 7.333 24,764,916 +0.36(+5.13%)
Oct 28, 2009 6.969 7.057 6.955 6.976 12,005,874 +0.06(+0.88%)
Oct 27, 2009 6.955 6.969 6.854 6.915 10,298,278 -0.08(-1.16%)
Oct 26, 2009 7.070 7.151 6.942 6.996 14,233,183 -0.12(-1.71%)
Oct 23, 2009 7.131 7.212 7.070 7.117 18,804,406 +0.11(+1.64%)
Oct 22, 2009 6.739 7.030 6.712 7.003 36,170,012 -0.25(-3.45%)
Oct 21, 2009 7.090 7.374 7.090 7.252 22,739,136 +0.24(+3.47%)
Oct 20, 2009 6.949 7.111 6.935 7.009 7,487,076 -0.12(-1.70%)
Oct 19, 2009 7.023 7.192 7.009 7.131 7,170,842 +0.07(+1.05%)
Oct 16, 2009 7.016 7.165 6.976 7.057 16,484,750 +0.07(+1.06%)
Oct 15, 2009 6.996 7.016 6.901 6.982 9,773,926 -0.01(-0.19%)
Oct 14, 2009 6.982 7.009 6.894 6.996 9,063,496 +0.23(+3.39%)
Oct 13, 2009 6.834 6.847 6.726 6.766 7,837,035 -0.09(-1.28%)
Oct 12, 2009 6.935 6.955 6.840 6.854 5,250,355 +0.08(+1.20%)
Oct 09, 2009 6.827 6.847 6.712 6.773 9,424,133 +0.05(+0.70%)
Oct 08, 2009 6.685 6.813 6.671 6.726 7,346,503 +0.00(+0.00%)
Oct 07, 2009 6.699 6.726 6.604 6.726 7,952,006 -0.08(-1.19%)
Oct 06, 2009 6.753 6.894 6.746 6.807 5,870,129 +0.07(+1.10%)
Oct 05, 2009 6.645 6.780 6.624 6.732 9,382,815 +0.09(+1.32%)
Oct 02, 2009 6.604 6.753 6.584 6.645 15,857,307 +0.05(+0.82%)
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.