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 (%)
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%)
Oct 01, 2009 6.719 6.739 6.570 6.591 10,052,407 -0.18(-2.59%)
Sep 30, 2009 6.813 6.834 6.699 6.766 15,873,957 -0.05(-0.79%)
Sep 29, 2009 6.840 6.908 6.749 6.820 13,280,894 -0.09(-1.37%)
Sep 28, 2009 6.827 6.996 6.813 6.915 5,652,849 +0.14(+1.99%)
Sep 25, 2009 6.840 6.949 6.759 6.780 8,321,083 -0.11(-1.67%)
Sep 24, 2009 7.117 7.131 6.840 6.894 7,936,875 -0.23(-3.22%)
Sep 23, 2009 7.198 7.300 7.117 7.124 19,159,876 -0.14(-1.95%)
Sep 22, 2009 7.219 7.293 7.178 7.266 3,501,467 +0.09(+1.32%)
Sep 21, 2009 7.043 7.192 7.030 7.171 3,302,157 -0.03(-0.38%)
Sep 18, 2009 7.131 7.219 7.073 7.198 4,926,341 +0.07(+1.04%)
Sep 17, 2009 7.104 7.219 7.063 7.124 7,994,678 -0.16(-2.22%)
Sep 16, 2009 7.171 7.320 7.097 7.286 8,746,207 +0.14(+1.98%)
Sep 15, 2009 7.138 7.165 7.030 7.144 8,027,078 +0.05(+0.76%)
Sep 14, 2009 6.942 7.131 6.942 7.090 7,514,687 +0.14(+1.94%)
Sep 11, 2009 6.976 7.023 6.915 6.955 5,598,550 +0.02(+0.29%)
Sep 10, 2009 6.847 6.949 6.793 6.935 11,446,745 +0.11(+1.68%)
Sep 09, 2009 6.861 6.881 6.746 6.820 17,823,012 -0.07(-1.08%)
Sep 08, 2009 7.003 7.023 6.874 6.894 13,463,342 +0.32(+4.93%)
Sep 04, 2009 6.449 6.597 6.415 6.570 5,205,725 +0.15(+2.31%)
Sep 03, 2009 6.496 6.516 6.368 6.422 6,696,735 +0.09(+1.39%)
Sep 02, 2009 6.300 6.403 6.273 6.334 4,540,252 -0.03(-0.42%)
Sep 01, 2009 6.415 6.577 6.327 6.361 9,463,566 -0.11(-1.67%)
Aug 31, 2009 6.449 6.483 6.395 6.469 4,851,929 -0.08(-1.24%)
Aug 28, 2009 6.672 6.678 6.375 6.550 5,727,145 +0.18(+2.75%)
Aug 27, 2009 6.361 6.402 6.246 6.375 6,765,237 +0.05(+0.85%)
Aug 26, 2009 6.341 6.341 6.246 6.321 6,474,380 -0.05(-0.74%)
Aug 25, 2009 6.449 6.462 6.327 6.368 7,464,341 -0.02(-0.32%)
Aug 24, 2009 6.462 6.469 6.375 6.388 3,745,649 -0.16(-2.47%)
Aug 21, 2009 6.530 6.611 6.510 6.550 6,001,649 +0.12(+1.89%)
Aug 20, 2009 6.415 6.461 6.368 6.429 11,835,296 +0.17(+2.70%)
Aug 19, 2009 6.172 6.293 6.172 6.260 9,283,830 -0.05(-0.86%)
Aug 18, 2009 6.314 6.368 6.253 6.314 9,601,909 +0.08(+1.30%)
Aug 17, 2009 6.260 6.287 6.145 6.233 6,782,951 -0.11(-1.70%)
Aug 14, 2009 6.415 6.415 6.266 6.341 4,771,103 -0.14(-2.09%)
Aug 13, 2009 6.483 6.523 6.402 6.476 9,379,660 +0.08(+1.27%)
Aug 12, 2009 6.341 6.456 6.321 6.395 7,522,607 +0.09(+1.50%)
Aug 11, 2009 6.321 6.334 6.219 6.300 6,212,079 -0.14(-2.10%)
Aug 10, 2009 6.456 6.483 6.388 6.435 2,921,632 -0.07(-1.14%)
Aug 07, 2009 6.469 6.597 6.449 6.510 2,560,749 +0.13(+2.01%)
Aug 06, 2009 6.388 6.422 6.314 6.381 4,281,310 -0.19(-2.88%)
Aug 05, 2009 6.645 6.645 6.469 6.570 3,179,173 -0.10(-1.52%)
Aug 04, 2009 6.611 6.699 6.584 6.672 2,721,455 -0.04(-0.60%)
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.