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 (%)
Feb 27, 2009 5.490 5.659 5.476 5.510 13,226,242 +0.11(+2.00%)
Feb 26, 2009 5.456 5.544 5.389 5.402 18,150,946 +0.00(+0.00%)
Feb 25, 2009 5.470 5.517 5.274 5.402 13,331,178 +0.05(+0.88%)
Feb 24, 2009 5.186 5.422 5.119 5.355 19,631,920 +0.19(+3.66%)
Feb 23, 2009 5.618 5.632 5.166 5.166 15,098,122 -0.49(-8.71%)
Feb 20, 2009 5.659 5.801 5.564 5.659 20,454,840 -0.09(-1.64%)
Feb 19, 2009 5.949 5.956 5.706 5.753 14,840,464 +0.13(+2.28%)
Feb 18, 2009 5.632 5.706 5.571 5.625 18,824,870 +0.10(+1.83%)
Feb 17, 2009 5.638 5.652 5.476 5.524 15,426,567 -0.29(-4.99%)
Feb 13, 2009 5.760 5.902 5.740 5.814 17,934,688 +0.15(+2.62%)
Feb 12, 2009 5.497 5.692 5.456 5.665 21,113,134 +0.12(+2.19%)
Feb 11, 2009 5.652 5.720 5.463 5.544 17,830,360 -0.09(-1.68%)
Feb 10, 2009 5.841 5.909 5.584 5.638 11,038,564 -0.28(-4.79%)
Feb 09, 2009 6.111 6.145 5.915 5.922 19,229,242 +0.07(+1.15%)
Feb 06, 2009 5.652 5.915 5.638 5.855 12,601,648 +0.30(+5.35%)
Feb 05, 2009 5.497 5.625 5.456 5.557 15,431,329 +0.02(+0.37%)
Feb 04, 2009 5.503 5.780 5.476 5.537 15,741,287 -0.03(-0.49%)
Feb 03, 2009 5.281 5.584 5.247 5.564 17,594,754 +0.26(+4.97%)
Feb 02, 2009 5.220 5.341 5.220 5.301 10,370,930 -0.09(-1.75%)
Jan 30, 2009 5.456 5.510 5.348 5.395 23,673,496 -0.02(-0.37%)
Jan 29, 2009 5.503 5.530 5.333 5.416 13,186,813 -0.20(-3.49%)
Jan 28, 2009 5.679 5.699 5.564 5.611 5,917,257 +0.10(+1.84%)
Jan 27, 2009 5.483 5.551 5.382 5.510 13,753,615 -0.10(-1.81%)
Jan 26, 2009 5.429 5.733 5.422 5.611 14,442,953 +0.34(+6.40%)
Jan 23, 2009 5.105 5.395 5.092 5.274 9,578,737 +0.07(+1.30%)
Jan 22, 2009 5.173 5.321 5.085 5.206 14,159,936 +0.00(+0.00%)
Jan 21, 2009 5.112 5.240 5.024 5.206 22,538,660 +0.74(+16.64%)
Jan 20, 2009 4.578 4.916 4.455 4.464 14,667,233 -0.42(-8.58%)
Jan 16, 2009 4.929 4.967 4.786 4.882 19,300,598 +0.01(+0.28%)
Jan 15, 2009 4.720 4.909 4.599 4.869 9,971,253 +0.22(+4.64%)
Jan 14, 2009 4.666 4.740 4.619 4.653 16,095,176 -0.28(-5.62%)
Jan 13, 2009 4.902 5.024 4.862 4.929 11,347,311 -0.16(-3.05%)
Jan 12, 2009 5.139 5.179 5.044 5.085 11,039,352 -0.24(-4.56%)
Jan 09, 2009 5.416 5.456 5.289 5.328 6,418,814 -0.21(-3.78%)
Jan 08, 2009 5.375 5.544 5.321 5.537 5,378,122 -0.01(-0.24%)
Jan 07, 2009 5.578 5.686 5.524 5.551 8,744,047 +0.02(+0.37%)
Jan 06, 2009 5.395 5.598 5.335 5.530 8,268,175 +0.14(+2.50%)
Jan 05, 2009 5.355 5.503 5.341 5.395 7,980,122 -0.07(-1.36%)
Jan 02, 2009 5.301 5.503 5.267 5.470 3,862,486 +0.20(+3.71%)
Dec 31, 2008 5.105 5.284 4.997 5.274 5,071,919 +0.13(+2.49%)
Dec 30, 2008 5.159 5.173 5.078 5.146 3,753,002 +0.15(+2.97%)
Dec 29, 2008 5.206 5.220 4.913 4.997 7,107,681 -0.03(-0.67%)
Dec 26, 2008 4.916 5.051 4.916 5.031 3,886,206 +0.07(+1.50%)
Dec 24, 2008 4.896 5.024 4.896 4.956 2,996,478 -0.03(-0.54%)
Dec 23, 2008 5.112 5.132 4.916 4.983 9,036,371 -0.14(-2.77%)
Dec 22, 2008 5.213 5.260 5.051 5.125 11,863,418 -0.12(-2.32%)
Dec 19, 2008 5.294 5.375 5.213 5.247 10,447,716 -0.05(-1.02%)
Dec 18, 2008 5.314 5.422 5.234 5.301 16,702,456 -0.09(-1.75%)
Dec 17, 2008 5.146 5.429 5.142 5.395 16,295,161 +0.13(+2.44%)
Dec 16, 2008 4.943 5.308 4.916 5.267 15,273,416 +0.29(+5.83%)
Dec 15, 2008 5.010 5.064 4.902 4.977 9,549,442 -0.07(-1.34%)
Dec 12, 2008 4.835 5.085 4.828 5.044 15,366,679 +0.01(+0.13%)
Dec 11, 2008 5.233 5.274 4.977 5.037 15,452,451 -0.33(-6.16%)
Dec 10, 2008 5.409 5.512 5.301 5.368 17,868,000 +0.12(+2.32%)
Dec 09, 2008 5.146 5.422 5.092 5.247 13,104,771 -0.02(-0.38%)
Dec 08, 2008 5.119 5.356 5.058 5.267 11,412,154 +0.38(+7.88%)
Dec 05, 2008 4.727 4.916 4.568 4.882 9,114,589 +0.18(+3.73%)
Dec 04, 2008 4.700 4.869 4.619 4.707 10,398,499 -0.19(-3.86%)
Dec 03, 2008 4.774 4.956 4.632 4.896 16,035,698 +0.24(+5.07%)
Dec 02, 2008 4.484 4.720 4.416 4.659 10,019,419 +0.40(+9.35%)
Dec 01, 2008 4.497 4.518 4.234 4.261 8,853,731 -0.55(-11.38%)
Nov 28, 2008 4.875 4.889 4.761 4.808 3,967,838 +0.01(+0.28%)
Nov 26, 2008 4.572 4.855 4.545 4.794 9,589,823 +0.14(+2.90%)
Nov 25, 2008 4.673 4.750 4.531 4.659 14,954,799 +0.18(+4.07%)
Nov 24, 2008 4.079 4.551 4.048 4.477 10,855,888 +0.55(+13.92%)
Nov 21, 2008 3.991 3.991 3.707 3.930 15,215,575 +0.12(+3.19%)
Nov 20, 2008 3.998 4.268 3.788 3.809 12,991,478 -0.19(-4.73%)
Nov 19, 2008 4.268 4.342 3.977 3.998 9,424,249 -0.41(-9.20%)
Nov 18, 2008 4.369 4.450 4.200 4.403 8,507,288 +0.01(+0.15%)
Nov 17, 2008 4.497 4.578 4.355 4.396 7,376,462 -0.01(-0.15%)
Nov 14, 2008 4.389 4.653 4.355 4.403 9,322,381 -0.42(-8.68%)
Nov 13, 2008 4.315 4.875 4.241 4.821 13,523,110 +0.57(+13.33%)
Nov 12, 2008 4.214 4.389 4.207 4.254 9,273,179 -0.10(-2.33%)
Nov 11, 2008 4.518 4.531 4.271 4.355 8,163,090 -0.35(-7.46%)
Nov 10, 2008 4.943 4.963 4.626 4.707 7,632,748 -0.03(-0.71%)
Nov 07, 2008 4.585 4.774 4.578 4.740 5,614,951 +0.27(+6.04%)
Nov 06, 2008 4.828 4.909 4.403 4.470 15,095,553 -0.76(-14.58%)
Nov 05, 2008 5.274 5.422 5.200 5.233 14,135,036 -0.15(-2.76%)
Nov 04, 2008 5.173 5.416 5.125 5.382 11,760,677 +0.52(+10.69%)
Nov 03, 2008 4.884 4.929 4.794 4.862 9,379,478 +0.09(+1.84%)
Oct 31, 2008 4.862 4.875 4.659 4.774 12,084,800 -0.13(-2.62%)
Oct 30, 2008 4.882 4.970 4.754 4.902 12,388,162 +0.15(+3.13%)
Oct 29, 2008 4.754 4.936 4.646 4.754 8,402,748 -0.04(-0.85%)
Oct 28, 2008 4.443 4.808 4.295 4.794 8,695,706 +0.59(+13.96%)
Oct 27, 2008 4.166 4.436 4.106 4.207 7,536,443 -0.28(-6.32%)
Oct 24, 2008 4.085 4.595 4.085 4.491 18,372,364 -0.02(-0.45%)
Oct 23, 2008 4.430 4.666 4.268 4.511 12,535,650 +0.19(+4.37%)
Oct 22, 2008 4.423 4.680 4.187 4.322 11,835,483 -0.34(-7.25%)
Oct 21, 2008 4.923 4.950 4.599 4.659 22,752,874 -0.76(-14.07%)
Oct 20, 2008 5.335 5.726 5.173 5.422 24,396,666 +0.74(+15.71%)
Oct 17, 2008 4.497 4.902 4.166 4.686 13,907,064 -0.02(-0.43%)
Oct 16, 2008 4.443 4.761 4.261 4.707 17,087,648 +0.43(+10.11%)
Oct 15, 2008 4.612 4.666 4.254 4.274 22,264,358 -0.49(-10.21%)
Oct 14, 2008 4.983 5.037 4.585 4.761 19,250,360 +0.01(+0.14%)
Oct 13, 2008 4.605 4.801 4.507 4.754 11,284,201 +0.34(+7.65%)
Oct 10, 2008 4.241 4.646 4.146 4.416 18,641,862 +0.25(+6.00%)
Oct 09, 2008 4.727 4.740 4.096 4.166 17,319,082 -0.44(-9.53%)
Oct 08, 2008 4.619 4.848 4.409 4.605 15,724,289 -0.16(-3.26%)
Oct 07, 2008 5.186 5.233 4.734 4.761 17,395,306 -0.50(-9.50%)
Oct 06, 2008 5.085 5.281 4.909 5.260 15,682,543 -0.18(-3.35%)
Oct 03, 2008 5.551 5.696 5.409 5.443 13,496,471 -0.09(-1.59%)
Oct 02, 2008 5.841 5.848 5.490 5.530 12,972,194 -0.37(-6.29%)
Oct 01, 2008 6.111 6.179 5.868 5.902 17,483,712 -0.47(-7.32%)
Sep 30, 2008 6.456 6.476 6.226 6.368 13,562,892 -0.05(-0.74%)
Sep 29, 2008 6.678 6.732 6.098 6.415 8,014,773 -0.59(-8.39%)
Sep 26, 2008 6.894 7.016 6.834 7.003 7,110,750 -0.09(-1.24%)
Sep 25, 2008 7.036 7.212 7.023 7.090 10,450,788 +0.29(+4.27%)
Sep 24, 2008 6.935 6.935 6.763 6.800 20,826,512 +0.05(+0.70%)
Sep 23, 2008 6.921 6.989 6.739 6.753 14,804,228 -0.20(-2.91%)
Sep 22, 2008 7.043 7.063 6.935 6.955 12,590,840 -0.07(-0.96%)
Sep 19, 2008 7.070 7.117 6.854 7.023 14,814,652 +0.23(+3.38%)
Sep 18, 2008 6.618 6.908 6.489 6.793 15,393,423 +0.29(+4.47%)
Sep 17, 2008 6.631 6.746 6.489 6.503 42,797,232 -0.42(-6.05%)
Sep 16, 2008 6.746 6.996 6.651 6.921 27,340,606 -0.05(-0.77%)
Sep 15, 2008 6.982 7.030 6.901 6.976 18,194,344 -0.29(-4.00%)
Sep 12, 2008 7.057 7.325 7.030 7.266 10,771,675 +0.22(+3.07%)
Sep 11, 2008 6.915 7.063 6.834 7.050 13,150,481 -0.01(-0.19%)
Sep 10, 2008 7.138 7.185 7.057 7.063 9,821,355 +0.14(+1.95%)
Sep 09, 2008 7.009 7.104 6.915 6.928 14,629,673 -0.13(-1.82%)
Sep 08, 2008 7.111 7.225 6.894 7.057 9,386,335 +0.11(+1.65%)
Sep 05, 2008 6.982 7.003 6.759 6.942 10,977,231 -0.17(-2.37%)
Sep 04, 2008 7.340 7.360 7.063 7.111 11,388,579 -0.45(-5.98%)
Sep 03, 2008 7.543 7.637 7.495 7.563 6,840,555 -0.01(-0.09%)
Sep 02, 2008 7.813 7.836 7.502 7.570 9,425,485 -0.14(-1.84%)
Aug 29, 2008 7.698 7.739 7.610 7.712 7,694,497 -0.08(-1.04%)
Aug 28, 2008 7.712 7.793 7.708 7.793 6,230,644 +0.08(+1.05%)
Aug 27, 2008 7.685 7.766 7.637 7.712 6,321,519 +0.22(+2.98%)
Aug 26, 2008 7.543 7.631 7.428 7.489 8,824,598 +0.08(+1.09%)
Aug 25, 2008 7.495 7.543 7.347 7.408 6,066,670 -0.01(-0.09%)
Aug 22, 2008 7.313 7.441 7.281 7.414 6,835,239 +0.14(+1.86%)
Aug 21, 2008 7.192 7.340 7.165 7.279 9,160,959 +0.29(+4.15%)
Aug 20, 2008 6.955 7.023 6.867 6.989 9,089,326 +0.01(+0.10%)
Aug 19, 2008 7.084 7.117 6.915 6.982 9,951,230 -0.27(-3.72%)
Aug 18, 2008 7.354 7.367 7.205 7.252 5,161,430 -0.01(-0.09%)
Aug 15, 2008 7.347 7.374 7.232 7.259 10,597,989 -0.21(-2.80%)
Aug 14, 2008 7.549 7.610 7.462 7.468 7,506,003 -0.26(-3.32%)
Aug 13, 2008 7.799 7.826 7.671 7.725 5,922,918 -0.07(-0.95%)
Aug 12, 2008 7.887 7.907 7.752 7.799 8,493,682 +0.14(+1.85%)
Aug 11, 2008 7.577 7.752 7.563 7.658 7,225,794 +0.38(+5.19%)
Aug 08, 2008 7.138 7.312 7.124 7.279 4,892,655 +0.06(+0.84%)
Aug 07, 2008 7.293 7.320 7.185 7.219 6,282,780 -0.28(-3.69%)
Aug 06, 2008 7.441 7.536 7.387 7.495 5,801,559 +0.01(+0.09%)
Aug 05, 2008 7.232 7.522 7.198 7.489 7,266,513 +0.36(+5.02%)
Aug 04, 2008 7.117 7.198 7.077 7.131 5,787,430 -0.02(-0.28%)
Aug 01, 2008 7.232 7.259 7.070 7.151 6,812,886 +0.07(+1.05%)
Jul 31, 2008 7.057 7.165 7.030 7.077 6,827,375 -0.01(-0.19%)
Jul 30, 2008 7.117 7.165 7.050 7.090 7,365,122 -0.13(-1.78%)
Jul 29, 2008 7.219 7.246 7.131 7.219 8,103,447 -0.03(-0.37%)
Jul 28, 2008 7.381 7.414 7.219 7.246 9,446,767 -0.16(-2.19%)
Jul 25, 2008 7.252 7.441 7.219 7.408 5,689,301 +0.22(+3.10%)
Jul 24, 2008 7.367 7.387 7.138 7.185 8,727,327 -0.18(-2.47%)
Jul 23, 2008 7.455 7.495 7.286 7.367 12,138,041 -0.21(-2.76%)
Jul 22, 2008 7.543 7.610 7.408 7.577 17,784,320 -0.76(-9.15%)
Jul 21, 2008 8.481 8.542 8.306 8.340 15,581,030 +0.23(+2.83%)
Jul 18, 2008 8.022 8.245 7.921 8.110 8,777,747 +0.12(+1.52%)
Jul 17, 2008 7.880 8.029 7.820 7.988 13,521,707 +0.42(+5.53%)
Jul 16, 2008 7.347 7.570 7.306 7.570 10,387,069 +0.32(+4.38%)
Jul 15, 2008 7.070 7.418 7.036 7.252 10,415,292 +0.10(+1.42%)
Jul 14, 2008 7.401 7.421 7.070 7.151 8,286,768 -0.21(-2.84%)
Jul 11, 2008 7.414 7.448 7.252 7.360 9,149,559 -0.21(-2.77%)
Jul 10, 2008 7.374 7.651 7.367 7.570 10,807,532 +0.34(+4.77%)
Jul 09, 2008 7.414 7.441 7.212 7.225 7,143,576 -0.03(-0.47%)
Jul 08, 2008 7.165 7.293 7.084 7.259 7,374,994 +0.01(+0.09%)
Jul 07, 2008 7.219 7.411 7.165 7.252 8,652,764 +0.06(+0.85%)
Jul 04, 2008 7.313 7.354 7.144 7.192 4,985,483 +0.00(+0.00%)
Jul 03, 2008 7.313 7.354 7.144 7.192 4,985,483 +0.01(+0.09%)
Jul 02, 2008 7.252 7.387 7.158 7.185 12,847,857 -0.04(-0.56%)
Jul 01, 2008 6.969 7.279 6.955 7.225 13,672,249 +0.20(+2.88%)
Jun 30, 2008 6.969 7.144 6.949 7.023 6,507,823 +0.09(+1.27%)
Jun 27, 2008 6.780 6.996 6.753 6.935 16,990,210 -0.40(-5.43%)
Jun 26, 2008 7.482 7.509 7.306 7.333 6,181,762 -0.24(-3.21%)
Jun 25, 2008 7.549 7.658 7.522 7.577 6,183,707 +0.02(+0.27%)
Jun 24, 2008 7.509 7.631 7.435 7.556 4,803,942 -0.10(-1.32%)
Jun 23, 2008 7.847 7.853 7.610 7.658 7,960,574 -0.24(-2.99%)
Jun 20, 2008 7.988 8.015 7.793 7.894 4,970,775 -0.17(-2.09%)
Jun 19, 2008 8.022 8.117 7.934 8.063 6,142,455 -0.01(-0.17%)
Jun 18, 2008 8.069 8.117 8.022 8.076 5,325,398 -0.24(-2.84%)
Jun 17, 2008 8.346 8.373 8.259 8.313 6,890,420 +0.14(+1.65%)
Jun 16, 2008 8.110 8.211 8.083 8.177 7,066,864 +0.19(+2.37%)
Jun 13, 2008 7.941 8.015 7.907 7.988 7,739,278 +0.09(+1.11%)
Jun 12, 2008 7.988 8.029 7.880 7.901 6,170,157 -0.13(-1.60%)
Jun 11, 2008 8.204 8.225 8.015 8.029 6,576,113 -0.13(-1.57%)
Jun 10, 2008 8.179 8.380 8.123 8.157 7,185,259 -0.22(-2.62%)
Jun 09, 2008 8.549 8.556 8.272 8.377 37,642,588 -0.13(-1.51%)
Jun 06, 2008 8.704 8.755 8.505 8.505 8,176,918 -0.32(-3.63%)
Jun 05, 2008 8.873 8.883 8.684 8.826 12,930,069 -0.00(-0.04%)
Jun 04, 2008 8.866 8.947 8.799 8.829 9,404,175 -0.31(-3.36%)
Jun 03, 2008 9.055 9.224 9.042 9.136 9,013,929 +0.12(+1.39%)
Jun 02, 2008 8.988 9.079 8.900 9.011 12,834,723 -0.12(-1.29%)
May 30, 2008 9.204 9.238 9.109 9.130 7,495,982 -0.07(-0.77%)
May 29, 2008 9.096 9.231 9.079 9.201 4,632,804 +0.09(+1.00%)
May 28, 2008 9.258 9.275 9.055 9.109 6,470,998 -0.07(-0.74%)
May 27, 2008 9.025 9.234 8.991 9.177 8,448,678 +0.02(+0.26%)
May 26, 2008 9.201 9.312 9.092 9.153 7,253,532 +0.00(+0.00%)
May 23, 2008 9.201 9.312 9.092 9.153 7,253,532 -0.05(-0.51%)
May 22, 2008 9.089 9.268 9.082 9.201 9,731,601 +0.32(+3.61%)
May 21, 2008 9.086 9.086 8.856 8.880 12,490,974 -0.34(-3.66%)
May 20, 2008 9.305 9.332 9.150 9.217 9,642,119 -0.12(-1.27%)
May 19, 2008 9.336 9.454 9.288 9.336 10,232,920 +0.04(+0.40%)
May 16, 2008 9.265 9.336 9.190 9.298 16,052,667 +0.10(+1.06%)
May 15, 2008 9.133 9.201 9.059 9.201 24,373,316 +0.50(+5.70%)
May 14, 2008 8.694 8.819 8.670 8.704 10,547,761 -0.08(-0.92%)
May 13, 2008 8.674 8.826 8.630 8.785 12,111,175 +0.18(+2.04%)
May 12, 2008 8.441 8.637 8.421 8.610 12,195,699 +0.10(+1.15%)
May 09, 2008 8.576 8.694 8.508 8.512 16,470,834 +0.03(+0.36%)
May 08, 2008 8.491 8.556 8.431 8.481 11,655,121 +0.14(+1.62%)
May 07, 2008 8.326 8.491 8.289 8.346 16,246,860 +0.11(+1.35%)
May 06, 2008 8.056 8.245 8.046 8.235 10,052,289 +0.23(+2.91%)
May 05, 2008 7.965 8.063 7.948 8.002 11,099,294 +0.05(+0.68%)
May 02, 2008 8.157 8.177 7.847 7.948 27,880,222 -0.46(-5.46%)
May 01, 2008 8.518 8.552 8.279 8.407 28,940,774 -0.11(-1.27%)
Apr 30, 2008 8.512 8.603 8.431 8.515 17,152,896 +0.15(+1.73%)
Apr 29, 2008 8.275 8.404 8.221 8.370 10,898,677 +0.16(+1.97%)
Apr 28, 2008 8.208 8.302 8.201 8.208 15,118,246 -0.11(-1.30%)
Apr 25, 2008 8.394 8.441 8.157 8.316 60,067,664 +0.99(+13.50%)
Apr 24, 2008 7.117 7.414 7.040 7.327 27,856,480 +0.22(+3.04%)
Apr 23, 2008 6.894 7.138 6.881 7.111 25,049,034 +0.32(+4.67%)
Apr 22, 2008 6.834 6.915 6.783 6.793 14,956,020 +0.06(+0.85%)
Apr 21, 2008 6.695 6.746 6.624 6.736 5,795,227 -0.01(-0.10%)
Apr 18, 2008 6.726 6.753 6.668 6.743 9,728,056 +0.08(+1.22%)
Apr 17, 2008 6.776 6.776 6.591 6.662 18,252,686 -0.31(-4.50%)
Apr 16, 2008 6.851 7.006 6.796 6.976 15,019,147 +0.26(+3.87%)
Apr 15, 2008 6.692 6.746 6.645 6.716 6,496,315 +0.06(+0.96%)
Apr 14, 2008 6.729 6.729 6.616 6.651 10,074,390 -0.03(-0.51%)
Apr 11, 2008 6.690 6.803 6.675 6.685 10,591,293 -0.07(-1.05%)
Apr 10, 2008 6.705 6.837 6.682 6.756 10,893,908 -0.14(-1.96%)
Apr 09, 2008 7.030 7.033 6.854 6.891 14,873,421 +0.01(+0.10%)
Apr 08, 2008 6.834 6.901 6.807 6.884 11,977,595 +0.02(+0.34%)
Apr 07, 2008 6.918 6.969 6.800 6.861 15,521,698 +0.11(+1.70%)
Apr 04, 2008 6.915 6.918 6.719 6.746 15,668,721 -0.19(-2.77%)
Apr 03, 2008 6.857 6.989 6.813 6.938 8,437,343 +0.00(+0.05%)
Apr 02, 2008 6.867 6.989 6.857 6.935 12,802,845 +0.06(+0.83%)
Apr 01, 2008 6.770 6.894 6.712 6.878 12,288,530 +0.24(+3.66%)
Mar 31, 2008 6.543 6.689 6.523 6.635 10,627,706 +0.22(+3.37%)
Mar 28, 2008 6.506 6.543 6.391 6.418 12,353,103 +0.07(+1.06%)
Mar 27, 2008 6.526 6.587 6.334 6.351 15,095,683 -0.11(-1.67%)
Mar 26, 2008 6.408 6.523 6.334 6.459 15,838,897 +0.16(+2.57%)
Mar 25, 2008 6.250 6.358 6.199 6.297 14,328,937 +0.06(+0.92%)
Mar 24, 2008 6.182 6.263 6.091 6.239 11,296,718 +0.17(+2.78%)
Mar 21, 2008 5.986 6.094 5.925 6.071 30,067,726 +0.00(+0.00%)
Mar 20, 2008 5.986 6.094 5.925 6.071 30,067,726 +0.20(+3.39%)
Mar 19, 2008 5.763 5.966 5.753 5.871 33,095,752 -0.68(-10.31%)
Mar 18, 2008 6.348 7.060 6.344 6.547 16,999,232 +0.16(+2.54%)
Mar 17, 2008 6.574 6.597 6.266 6.385 29,213,554 -0.27(-4.01%)
Mar 14, 2008 6.813 6.820 6.584 6.651 13,249,373 -0.17(-2.48%)
Mar 13, 2008 6.668 6.878 6.645 6.820 13,147,455 +0.04(+0.65%)
Mar 12, 2008 6.729 6.867 6.665 6.776 11,658,927 -0.02(-0.25%)
Mar 11, 2008 6.712 6.793 6.587 6.793 18,337,950 +0.12(+1.87%)
Mar 10, 2008 6.766 6.780 6.601 6.668 10,479,755 -0.03(-0.40%)
Mar 07, 2008 6.692 6.766 6.601 6.695 9,072,526 -0.04(-0.60%)
Mar 06, 2008 6.952 6.962 6.726 6.736 16,698,222 -0.31(-4.41%)
Mar 05, 2008 7.036 7.119 6.979 7.046 7,657,728 +0.06(+0.87%)
Mar 04, 2008 6.911 7.013 6.807 6.986 11,407,667 -0.17(-2.31%)
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.