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

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 5.607 5.780 5.594 5.628 12,949,220 +0.11(+2.00%)
Feb 26, 2009 5.573 5.663 5.504 5.518 17,770,776 +0.00(+0.00%)
Feb 25, 2009 5.587 5.635 5.387 5.518 13,051,958 +0.05(+0.88%)
Feb 24, 2009 5.297 5.538 5.228 5.469 19,220,732 +0.19(+3.66%)
Feb 23, 2009 5.738 5.752 5.276 5.276 14,781,893 -0.50(-8.71%)
Feb 20, 2009 5.780 5.925 5.683 5.780 20,026,416 -0.10(-1.64%)
Feb 19, 2009 6.076 6.083 5.828 5.876 14,529,632 +0.13(+2.28%)
Feb 18, 2009 5.752 5.828 5.690 5.745 18,430,584 +0.10(+1.83%)
Feb 17, 2009 5.759 5.773 5.594 5.642 15,103,459 -0.30(-4.99%)
Feb 13, 2009 5.883 6.028 5.863 5.938 17,559,048 +0.15(+2.62%)
Feb 12, 2009 5.614 5.814 5.573 5.787 20,670,922 +0.12(+2.19%)
Feb 11, 2009 5.773 5.842 5.580 5.663 17,456,906 -0.10(-1.68%)
Feb 10, 2009 5.966 6.035 5.704 5.759 10,807,362 -0.29(-4.79%)
Feb 09, 2009 6.242 6.276 6.042 6.049 18,826,488 +0.07(+1.15%)
Feb 06, 2009 5.773 6.042 5.759 5.980 12,337,707 +0.30(+5.35%)
Feb 05, 2009 5.614 5.745 5.573 5.676 15,108,122 +0.02(+0.37%)
Feb 04, 2009 5.621 5.904 5.594 5.656 15,411,587 -0.03(-0.49%)
Feb 03, 2009 5.394 5.704 5.359 5.683 17,226,234 +0.27(+4.97%)
Feb 02, 2009 5.331 5.456 5.331 5.414 10,153,712 -0.10(-1.75%)
Jan 30, 2009 5.573 5.628 5.463 5.511 23,177,658 -0.02(-0.37%)
Jan 29, 2009 5.621 5.649 5.447 5.532 12,910,617 -0.20(-3.49%)
Jan 28, 2009 5.800 5.821 5.683 5.732 5,793,321 +0.10(+1.84%)
Jan 27, 2009 5.600 5.669 5.497 5.628 13,465,548 -0.10(-1.81%)
Jan 26, 2009 5.545 5.856 5.538 5.732 14,140,447 +0.34(+6.40%)
Jan 23, 2009 5.214 5.511 5.200 5.387 9,378,112 +0.07(+1.30%)
Jan 22, 2009 5.283 5.435 5.194 5.318 13,863,358 +0.00(+0.00%)
Jan 21, 2009 5.221 5.352 5.131 5.318 22,066,590 +0.76(+16.64%)
Jan 20, 2009 4.676 5.021 4.551 4.559 14,360,030 -0.43(-8.58%)
Jan 16, 2009 5.035 5.073 4.888 4.987 18,896,350 +0.01(+0.28%)
Jan 15, 2009 4.821 5.014 4.697 4.973 9,762,406 +0.22(+4.64%)
Jan 14, 2009 4.766 4.842 4.718 4.752 15,758,065 -0.28(-5.62%)
Jan 13, 2009 5.007 5.131 4.966 5.035 11,109,643 -0.16(-3.05%)
Jan 12, 2009 5.249 5.290 5.152 5.194 10,808,134 -0.25(-4.56%)
Jan 09, 2009 5.532 5.573 5.402 5.442 6,284,373 -0.21(-3.78%)
Jan 08, 2009 5.490 5.663 5.435 5.656 5,265,478 -0.01(-0.24%)
Jan 07, 2009 5.697 5.807 5.642 5.669 8,560,904 +0.02(+0.37%)
Jan 06, 2009 5.511 5.718 5.449 5.649 8,094,999 +0.14(+2.50%)
Jan 05, 2009 5.469 5.621 5.456 5.511 7,812,979 -0.08(-1.36%)
Jan 02, 2009 5.414 5.621 5.380 5.587 3,781,587 +0.20(+3.71%)
Dec 31, 2008 5.214 5.397 5.104 5.387 4,965,688 +0.13(+2.49%)
Dec 30, 2008 5.269 5.283 5.187 5.256 3,674,396 +0.15(+2.97%)
Dec 29, 2008 5.318 5.331 5.018 5.104 6,958,811 -0.03(-0.67%)
Dec 26, 2008 5.021 5.159 5.021 5.138 3,804,809 +0.08(+1.50%)
Dec 24, 2008 5.000 5.131 5.000 5.062 2,933,717 -0.03(-0.54%)
Dec 23, 2008 5.221 5.242 5.021 5.090 8,847,105 -0.14(-2.77%)
Dec 22, 2008 5.325 5.373 5.159 5.235 11,614,940 -0.12(-2.32%)
Dec 19, 2008 5.407 5.490 5.325 5.359 10,228,890 -0.06(-1.02%)
Dec 18, 2008 5.428 5.538 5.346 5.414 16,352,625 -0.10(-1.75%)
Dec 17, 2008 5.256 5.545 5.252 5.511 15,953,861 +0.13(+2.44%)
Dec 16, 2008 5.049 5.421 5.021 5.380 14,953,516 +0.30(+5.83%)
Dec 15, 2008 5.118 5.173 5.007 5.083 9,349,430 -0.07(-1.34%)
Dec 12, 2008 4.938 5.194 4.931 5.152 15,044,826 +0.01(+0.13%)
Dec 11, 2008 5.345 5.387 5.083 5.145 15,128,802 -0.34(-6.16%)
Dec 10, 2008 5.525 5.629 5.414 5.483 17,493,756 +0.12(+2.32%)
Dec 09, 2008 5.256 5.538 5.200 5.359 12,830,293 -0.02(-0.38%)
Dec 08, 2008 5.228 5.471 5.166 5.380 11,173,128 +0.39(+7.88%)
Dec 05, 2008 4.828 5.021 4.666 4.987 8,923,685 +0.18(+3.73%)
Dec 04, 2008 4.800 4.973 4.718 4.807 10,180,703 -0.19(-3.86%)
Dec 03, 2008 4.876 5.062 4.731 5.000 15,699,832 +0.24(+5.07%)
Dec 02, 2008 4.580 4.821 4.511 4.759 9,809,563 +0.41(+9.35%)
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.