Skip to main content

Ericsson ADR (NQ: ERIC )

7.460 +0.110 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.19 12.65 12.11 12.58 23,191,690 +0.49(+4.02%)
Jan 30, 2006 12.32 12.35 12.08 12.09 11,432,493 -0.06(-0.45%)
Jan 27, 2006 12.26 12.33 12.09 12.15 3,636,677 -0.00(-0.03%)
Jan 26, 2006 12.15 12.20 12.07 12.15 6,728,148 +0.27(+2.29%)
Jan 25, 2006 11.97 11.98 11.80 11.88 4,263,668 +0.09(+0.79%)
Jan 24, 2006 11.93 11.95 11.74 11.79 4,535,260 -0.14(-1.19%)
Jan 23, 2006 11.84 11.99 11.78 11.93 8,457,558 +0.27(+2.28%)
Jan 20, 2006 11.88 11.89 11.60 11.66 9,299,102 -0.29(-2.40%)
Jan 19, 2006 11.91 12.07 11.88 11.95 4,508,214 +0.06(+0.46%)
Jan 18, 2006 11.87 11.97 11.78 11.89 10,747,478 -0.20(-1.68%)
Jan 17, 2006 11.98 12.13 11.97 12.10 7,456,808 -0.07(-0.54%)
Jan 13, 2006 12.07 12.18 12.03 12.16 7,277,588 -0.09(-0.76%)
Jan 12, 2006 12.33 12.37 12.20 12.26 8,941,979 -0.49(-3.82%)
Jan 11, 2006 12.67 12.76 12.63 12.74 4,921,928 +0.10(+0.79%)
Jan 10, 2006 12.58 12.67 12.55 12.64 8,960,523 -0.08(-0.62%)
Jan 09, 2006 12.63 12.76 12.61 12.72 6,135,949 +0.17(+1.35%)
Jan 06, 2006 12.40 12.58 12.38 12.55 5,343,923 +0.18(+1.42%)
Jan 05, 2006 12.33 12.40 12.23 12.38 4,583,686 -0.03(-0.25%)
Jan 04, 2006 12.35 12.44 12.34 12.41 7,639,353 +0.10(+0.81%)
Jan 03, 2006 12.13 12.36 12.11 12.31 14,360,305 +0.44(+3.75%)
Dec 30, 2005 11.78 11.86 11.74 11.86 3,439,853 +0.03(+0.26%)
Dec 29, 2005 11.83 11.88 11.80 11.83 1,928,691 -0.04(-0.35%)
Dec 28, 2005 11.95 11.99 11.86 11.87 2,383,020 +0.01(+0.12%)
Dec 27, 2005 11.90 11.91 11.81 11.86 2,963,261 -0.01(-0.12%)
Dec 23, 2005 11.79 11.90 11.79 11.87 1,666,846 +0.02(+0.17%)
Dec 22, 2005 11.79 11.90 11.78 11.85 1,567,579 +0.03(+0.26%)
Dec 21, 2005 11.83 11.87 11.77 11.82 2,879,852 +0.01(+0.09%)
Dec 20, 2005 11.83 11.85 11.75 11.81 5,048,279 -0.06(-0.49%)
Dec 19, 2005 11.97 12.05 11.85 11.87 3,882,507 -0.09(-0.72%)
Dec 16, 2005 11.83 12.04 11.83 11.96 5,707,889 +0.16(+1.37%)
Dec 15, 2005 11.89 11.91 11.74 11.79 3,353,971 -0.12(-1.01%)
Dec 14, 2005 11.93 12.00 11.87 11.91 4,091,356 -0.03(-0.29%)
Dec 13, 2005 11.88 12.00 11.78 11.95 6,443,995 +0.01(+0.09%)
Dec 12, 2005 11.95 12.00 11.91 11.94 3,988,226 -0.02(-0.14%)
Dec 09, 2005 11.97 11.99 11.86 11.96 8,383,048 +0.03(+0.26%)
Dec 08, 2005 11.99 12.04 11.89 11.93 6,941,936 -0.03(-0.23%)
Dec 07, 2005 12.07 12.08 11.88 11.95 9,487,746 -0.04(-0.35%)
Dec 06, 2005 12.09 12.12 11.99 11.99 8,600,089 +0.44(+3.79%)
Dec 05, 2005 11.66 11.69 11.48 11.56 4,875,613 -0.07(-0.59%)
Dec 02, 2005 11.67 11.73 11.56 11.63 7,148,175 +0.07(+0.60%)
Dec 01, 2005 11.38 11.58 11.33 11.56 12,184,995 +0.32(+2.85%)
Nov 30, 2005 11.32 11.34 11.21 11.24 7,504,697 -0.13(-1.15%)
Nov 29, 2005 11.46 11.47 11.31 11.37 5,258,676 -0.11(-0.96%)
Nov 28, 2005 11.49 11.53 11.41 11.48 8,436,036 +0.05(+0.45%)
Nov 25, 2005 11.48 11.51 11.36 11.43 3,574,071 -0.07(-0.57%)
Nov 23, 2005 11.38 11.59 11.35 11.49 6,387,543 +0.02(+0.18%)
Nov 22, 2005 11.49 11.54 11.31 11.47 10,701,575 -0.14(-1.25%)
Nov 21, 2005 11.67 11.69 11.54 11.61 3,275,663 +0.09(+0.81%)
Nov 18, 2005 11.45 11.52 11.39 11.52 4,247,004 +0.13(+1.15%)
Nov 17, 2005 11.24 11.39 11.22 11.39 4,208,747 +0.15(+1.32%)
Nov 16, 2005 11.27 11.28 11.23 11.24 11,046,327 +0.09(+0.77%)
Nov 15, 2005 11.22 11.28 11.12 11.16 5,506,771 -0.12(-1.04%)
Nov 14, 2005 11.33 11.37 11.23 11.27 1,908,814 +0.00(+0.00%)
Nov 11, 2005 11.31 11.34 11.23 11.27 9,181,665 +0.04(+0.37%)
Nov 10, 2005 11.33 11.33 11.16 11.23 7,821,525 +0.00(+0.03%)
Nov 09, 2005 11.21 11.24 11.14 11.23 5,690,476 -0.02(-0.18%)
Nov 08, 2005 11.29 11.30 11.23 11.25 9,937,991 -0.11(-1.00%)
Nov 07, 2005 11.45 11.45 11.31 11.36 3,035,474 -0.17(-1.44%)
Nov 04, 2005 11.51 11.65 11.48 11.53 6,172,645 -0.01(-0.06%)
Nov 03, 2005 11.56 11.61 11.48 11.54 8,488,399 +0.23(+2.01%)
Nov 02, 2005 11.11 11.31 11.09 11.31 9,898,554 +0.13(+1.20%)
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.