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 (%)
Aug 31, 2011 8.294 8.405 8.212 8.286 9,236,136 +0.15(+1.86%)
Aug 30, 2011 8.087 8.190 7.990 8.135 7,166,858 -0.11(-1.39%)
Aug 29, 2011 8.153 8.257 8.116 8.249 8,113,440 +0.28(+3.53%)
Aug 26, 2011 7.783 8.027 7.650 7.968 9,938,228 +0.18(+2.38%)
Aug 25, 2011 8.035 8.094 7.746 7.783 9,938,424 -0.32(-3.93%)
Aug 24, 2011 8.035 8.138 7.894 8.101 14,190,840 +0.20(+2.53%)
Aug 23, 2011 7.709 7.909 7.620 7.902 17,494,540 +0.38(+5.01%)
Aug 22, 2011 7.791 7.798 7.502 7.524 10,326,871 +0.04(+0.59%)
Aug 19, 2011 7.472 7.791 7.458 7.480 12,169,029 -0.09(-1.17%)
Aug 18, 2011 7.805 7.820 7.495 7.569 12,595,522 -0.56(-6.92%)
Aug 17, 2011 8.190 8.323 8.057 8.131 13,191,822 +0.13(+1.67%)
Aug 16, 2011 8.198 8.253 7.865 7.998 27,008,310 -0.37(-4.42%)
Aug 15, 2011 8.464 8.486 8.257 8.368 30,313,466 +0.01(+0.18%)
Aug 12, 2011 8.449 8.471 8.220 8.353 22,134,914 +0.07(+0.80%)
Aug 11, 2011 8.005 8.371 7.953 8.286 22,036,444 +0.41(+5.26%)
Aug 10, 2011 8.124 8.138 7.857 7.872 15,178,962 -0.36(-4.32%)
Aug 09, 2011 8.116 8.231 7.709 8.227 25,287,120 +0.47(+6.11%)
Aug 08, 2011 8.138 8.271 7.724 7.754 13,302,308 -0.73(-8.63%)
Aug 05, 2011 8.671 8.701 8.294 8.486 26,468,594 +0.32(+3.89%)
Aug 04, 2011 8.375 8.416 8.146 8.168 18,193,912 -0.55(-6.36%)
Aug 03, 2011 8.893 8.900 8.649 8.723 26,081,158 -0.19(-2.16%)
Aug 02, 2011 9.041 9.211 8.900 8.915 8,782,161 -0.17(-1.87%)
Aug 01, 2011 9.418 9.433 8.982 9.085 9,998,640 -0.16(-1.76%)
Jul 29, 2011 9.211 9.361 9.115 9.248 7,378,182 -0.05(-0.56%)
Jul 28, 2011 9.374 9.411 9.285 9.300 6,012,920 -0.06(-0.67%)
Jul 27, 2011 9.529 9.537 9.352 9.363 4,588,345 -0.30(-3.10%)
Jul 26, 2011 9.685 9.751 9.596 9.662 4,691,608 -0.02(-0.23%)
Jul 25, 2011 9.640 9.766 9.629 9.685 5,015,424 -0.07(-0.68%)
Jul 22, 2011 9.736 9.784 9.611 9.751 9,226,328 +0.15(+1.54%)
Jul 21, 2011 9.640 9.766 9.551 9.603 20,750,078 -0.90(-8.53%)
Jul 20, 2011 10.49 10.63 10.45 10.50 6,238,451 -0.05(-0.49%)
Jul 19, 2011 10.29 10.59 10.28 10.55 10,208,916 +0.50(+4.93%)
Jul 18, 2011 10.14 10.22 9.899 10.05 7,048,570 -0.18(-1.81%)
Jul 15, 2011 10.22 10.28 10.16 10.24 7,820,484 +0.13(+1.24%)
Jul 14, 2011 10.28 10.38 10.05 10.11 6,751,283 -0.10(-0.94%)
Jul 13, 2011 10.08 10.34 10.08 10.21 6,681,070 +0.21(+2.15%)
Jul 12, 2011 10.08 10.15 9.984 9.995 5,421,850 -0.16(-1.60%)
Jul 11, 2011 10.29 10.31 10.13 10.16 8,882,029 -0.36(-3.38%)
Jul 08, 2011 10.68 10.69 10.45 10.51 6,727,792 -0.44(-3.99%)
Jul 07, 2011 10.82 10.96 10.80 10.95 7,555,382 +0.39(+3.71%)
Jul 06, 2011 10.67 10.69 10.54 10.56 6,766,518 -0.11(-1.01%)
Jul 05, 2011 10.67 10.76 10.63 10.66 4,968,384 +0.03(+0.24%)
Jul 01, 2011 10.57 10.68 10.51 10.64 9,121,436 +0.00(+0.00%)
Jun 30, 2011 10.60 10.76 10.59 10.64 7,200,971 +0.16(+1.52%)
Jun 29, 2011 10.42 10.52 10.27 10.48 6,188,121 +0.28(+2.72%)
Jun 28, 2011 10.28 10.28 10.15 10.20 3,135,421 +0.02(+0.22%)
Jun 27, 2011 9.966 10.22 9.944 10.18 6,071,712 +0.44(+4.56%)
Jun 24, 2011 10.00 10.01 9.729 9.736 4,819,994 -0.27(-2.73%)
Jun 23, 2011 9.751 10.02 9.707 10.01 10,679,835 -0.13(-1.24%)
Jun 22, 2011 10.18 10.30 10.12 10.14 4,539,620 -0.16(-1.51%)
Jun 21, 2011 10.12 10.33 10.10 10.29 4,462,969 +0.27(+2.73%)
Jun 20, 2011 10.02 10.07 9.966 10.02 6,996,483 -0.06(-0.59%)
Jun 17, 2011 10.22 10.22 10.05 10.08 5,281,283 +0.07(+0.74%)
Jun 16, 2011 9.958 10.09 9.892 10.00 11,890,983 -0.09(-0.88%)
Jun 15, 2011 10.30 10.34 10.02 10.09 6,630,264 -0.31(-2.99%)
Jun 14, 2011 10.40 10.48 10.39 10.40 4,570,355 +0.24(+2.33%)
Jun 13, 2011 10.24 10.34 10.11 10.17 6,976,889 -0.06(-0.58%)
Jun 10, 2011 10.54 10.54 10.21 10.22 9,699,005 -0.40(-3.76%)
Jun 09, 2011 10.59 10.73 10.57 10.62 5,909,245 +0.13(+1.27%)
Jun 08, 2011 10.69 10.73 10.45 10.49 6,345,642 -0.34(-3.14%)
Jun 07, 2011 10.96 10.99 10.82 10.83 8,111,565 +0.03(+0.27%)
Jun 06, 2011 10.91 10.95 10.79 10.80 3,113,023 -0.18(-1.62%)
Jun 03, 2011 10.96 11.10 10.94 10.98 4,176,913 +0.37(+3.49%)
May 24, 2011 10.74 10.76 10.59 10.61 9,443,541 -0.11(-1.04%)
May 23, 2011 10.68 10.77 10.62 10.72 8,750,450 -0.41(-3.72%)
May 20, 2011 11.22 11.22 11.05 11.13 10,302,511 -0.01(-0.13%)
May 19, 2011 11.08 11.19 11.03 11.15 4,017,784 +0.07(+0.67%)
May 18, 2011 10.94 11.14 10.93 11.08 6,418,328 +0.15(+1.39%)
May 17, 2011 10.96 10.98 10.81 10.92 10,590,670 -0.20(-1.76%)
May 16, 2011 11.09 11.32 11.06 11.12 9,778,229 +0.11(+1.01%)
May 13, 2011 11.12 11.16 10.91 11.01 9,514,346 -0.25(-2.23%)
May 12, 2011 11.05 11.31 10.94 11.26 16,070,911 +0.01(+0.13%)
May 11, 2011 11.27 11.36 11.21 11.25 12,061,178 -0.13(-1.17%)
May 10, 2011 11.30 11.42 11.25 11.38 6,739,974 +0.17(+1.52%)
May 09, 2011 11.19 11.22 11.03 11.21 8,465,979 +0.21(+1.95%)
May 06, 2011 11.20 11.25 10.92 10.99 9,442,042 +0.06(+0.54%)
May 05, 2011 11.01 11.11 10.89 10.93 5,820,490 -0.21(-1.86%)
May 04, 2011 11.25 11.28 11.02 11.14 8,066,294 +0.06(+0.53%)
May 03, 2011 11.13 11.19 11.02 11.08 8,136,869 -0.22(-1.96%)
May 02, 2011 11.32 11.39 11.19 11.30 8,549,029 +0.06(+0.53%)
Apr 29, 2011 11.31 11.35 11.19 11.25 8,965,730 -0.04(-0.33%)
Apr 28, 2011 11.12 11.35 11.09 11.28 21,363,580 +0.27(+2.42%)
Apr 27, 2011 10.79 11.06 10.77 11.02 37,576,348 +1.29(+13.32%)
Apr 26, 2011 9.677 9.833 9.662 9.722 6,767,270 +0.06(+0.61%)
Apr 25, 2011 9.559 9.703 9.485 9.662 5,937,572 +0.11(+1.16%)
Apr 21, 2011 9.433 9.633 9.418 9.551 5,170,360 +0.17(+1.81%)
Apr 20, 2011 9.337 9.403 9.322 9.381 6,997,869 +0.36(+4.02%)
Apr 19, 2011 9.034 9.063 8.930 9.019 5,004,240 +0.01(+0.08%)
Apr 18, 2011 9.085 9.089 8.923 9.011 4,870,535 -0.16(-1.69%)
Apr 15, 2011 9.182 9.211 9.145 9.167 5,942,095 -0.04(-0.40%)
Apr 14, 2011 9.196 9.255 9.167 9.204 8,030,349 -0.05(-0.50%)
Apr 13, 2011 9.293 9.293 9.149 9.250 9,982,133 +0.01(+0.16%)
Apr 12, 2011 9.314 9.336 9.113 9.235 21,115,740 -0.26(-2.77%)
Apr 11, 2011 9.588 9.631 9.458 9.498 8,129,356 -0.12(-1.24%)
Apr 08, 2011 9.602 9.638 9.537 9.617 6,322,237 +0.14(+1.44%)
Apr 07, 2011 9.444 9.545 9.430 9.480 10,492,015 +0.09(+1.00%)
Apr 06, 2011 9.329 9.422 9.300 9.386 7,227,605 +0.07(+0.77%)
Apr 05, 2011 9.214 9.343 9.206 9.314 5,559,527 +0.06(+0.70%)
Apr 04, 2011 9.250 9.271 9.185 9.250 2,603,544 +0.01(+0.16%)
Apr 01, 2011 9.242 9.322 9.178 9.235 7,864,303 -0.02(-0.23%)
Mar 31, 2011 9.314 9.379 9.257 9.257 12,642,620 +0.08(+0.86%)
Mar 30, 2011 9.228 9.242 9.156 9.178 13,070,832 -0.06(-0.62%)
Mar 29, 2011 9.127 9.300 9.106 9.235 23,101,948 +0.06(+0.71%)
Mar 28, 2011 9.048 9.199 9.034 9.170 11,899,557 +0.13(+1.43%)
Mar 25, 2011 9.005 9.070 8.976 9.041 8,060,827 -0.01(-0.08%)
Mar 24, 2011 8.976 9.048 8.947 9.048 5,868,479 +0.17(+1.86%)
Mar 23, 2011 8.818 8.904 8.796 8.882 5,657,407 +0.14(+1.56%)
Mar 22, 2011 8.825 8.868 8.695 8.746 13,919,992 +0.01(+0.16%)
Mar 21, 2011 8.753 8.789 8.681 8.731 8,868,946 -0.01(-0.12%)
Mar 18, 2011 8.739 8.796 8.674 8.742 9,717,603 +0.27(+3.19%)
Mar 17, 2011 8.515 8.602 8.458 8.472 14,904,636 +0.11(+1.29%)
Mar 16, 2011 8.494 8.688 8.242 8.364 29,125,592 -0.06(-0.68%)
Mar 15, 2011 8.213 8.479 8.184 8.422 14,515,603 -0.30(-3.39%)
Mar 14, 2011 8.731 8.760 8.623 8.717 6,034,656 -0.09(-0.98%)
Mar 11, 2011 8.825 8.890 8.767 8.803 7,419,990 -0.09(-0.97%)
Mar 10, 2011 9.005 9.012 8.854 8.890 5,629,772 -0.27(-2.91%)
Mar 09, 2011 9.163 9.196 9.077 9.156 6,681,305 -0.08(-0.86%)
Mar 08, 2011 9.257 9.264 9.178 9.235 4,074,921 -0.01(-0.16%)
Mar 07, 2011 9.365 9.401 9.178 9.250 4,352,205 -0.07(-0.77%)
Mar 04, 2011 9.394 9.401 9.237 9.322 7,875,824 +0.06(+0.62%)
Mar 03, 2011 9.293 9.397 9.235 9.264 16,643,289 +0.28(+3.13%)
Mar 02, 2011 8.954 9.034 8.890 8.983 7,144,180 -0.05(-0.56%)
Mar 01, 2011 9.242 9.257 9.027 9.034 3,686,987 -0.21(-2.26%)
Feb 28, 2011 9.221 9.307 9.181 9.242 7,824,091 +0.30(+3.30%)
Feb 25, 2011 8.904 8.954 8.868 8.947 2,492,871 +0.08(+0.93%)
Feb 24, 2011 8.976 9.012 8.789 8.864 4,750,065 +0.09(+1.07%)
Feb 23, 2011 8.789 8.832 8.703 8.771 5,044,800 -0.00(-0.04%)
Feb 22, 2011 8.818 8.904 8.760 8.774 3,944,724 -0.24(-2.64%)
Feb 18, 2011 8.897 9.034 8.875 9.012 3,775,832 +0.06(+0.64%)
Feb 17, 2011 8.933 8.976 8.890 8.954 5,099,788 -0.15(-1.66%)
Feb 16, 2011 8.947 9.134 8.933 9.106 9,003,787 +0.04(+0.40%)
Feb 15, 2011 8.998 9.142 8.998 9.070 3,867,436 +0.01(+0.16%)
Feb 14, 2011 9.062 9.098 9.012 9.055 2,940,855 -0.06(-0.71%)
Feb 11, 2011 8.983 9.134 8.976 9.120 3,269,272 +0.01(+0.08%)
Feb 10, 2011 9.026 9.131 8.954 9.113 6,505,685 +0.04(+0.48%)
Feb 09, 2011 9.120 9.170 9.055 9.070 5,607,074 -0.07(-0.79%)
Feb 08, 2011 9.091 9.156 9.026 9.142 4,362,578 -0.08(-0.82%)
Feb 07, 2011 9.120 9.268 9.120 9.217 8,587,503 +0.04(+0.39%)
Feb 04, 2011 9.041 9.185 9.026 9.181 4,764,607 +0.00(+0.04%)
Feb 03, 2011 9.142 9.192 9.055 9.178 3,820,483 -0.04(-0.47%)
Feb 02, 2011 9.062 9.228 9.041 9.221 9,485,431 -0.01(-0.16%)
Feb 01, 2011 9.113 9.235 9.106 9.235 9,439,168 +0.33(+3.72%)
Jan 31, 2011 8.846 8.933 8.810 8.904 4,700,088 +0.12(+1.39%)
Jan 28, 2011 8.918 9.005 8.767 8.782 6,585,773 -0.25(-2.77%)
Jan 27, 2011 9.034 9.077 8.983 9.032 7,367,043 +0.04(+0.48%)
Jan 26, 2011 8.998 9.055 8.933 8.989 14,002,606 +0.21(+2.44%)
Jan 25, 2011 8.710 8.803 8.537 8.774 21,135,574 +0.33(+3.92%)
Jan 24, 2011 8.357 8.458 8.357 8.443 7,801,767 -0.04(-0.51%)
Jan 21, 2011 8.487 8.523 8.400 8.487 7,008,817 +0.24(+2.95%)
Jan 20, 2011 8.278 8.328 8.206 8.244 6,280,233 -0.06(-0.76%)
Jan 19, 2011 8.400 8.415 8.256 8.307 4,296,322 -0.02(-0.22%)
Jan 18, 2011 8.350 8.379 8.235 8.325 4,757,892 -0.01(-0.13%)
Jan 14, 2011 8.213 8.335 8.213 8.335 2,190,729 +0.09(+1.14%)
Jan 13, 2011 8.307 8.314 8.206 8.242 2,853,133 +0.04(+0.44%)
Jan 12, 2011 8.235 8.263 8.184 8.206 5,290,841 +0.17(+2.15%)
Jan 11, 2011 8.026 8.055 7.983 8.033 4,084,094 +0.08(+1.00%)
Jan 10, 2011 7.961 8.004 7.911 7.954 6,693,237 -0.01(-0.09%)
Jan 07, 2011 7.954 7.990 7.911 7.961 10,651,012 -0.14(-1.78%)
Jan 06, 2011 8.148 8.163 8.017 8.105 5,321,278 -0.08(-0.97%)
Jan 05, 2011 8.119 8.213 8.055 8.184 5,554,114 +0.01(+0.09%)
Jan 04, 2011 8.285 8.299 8.076 8.177 9,112,086 -0.24(-2.91%)
Jan 03, 2011 8.407 8.479 8.400 8.422 5,156,157 +0.12(+1.47%)
Dec 31, 2010 8.314 8.364 8.286 8.299 3,340,340 +0.03(+0.35%)
Dec 30, 2010 8.357 8.393 8.249 8.271 2,542,199 -0.02(-0.26%)
Dec 29, 2010 8.220 8.343 8.220 8.292 3,597,349 +0.14(+1.77%)
Dec 28, 2010 8.227 8.235 8.105 8.148 1,970,336 -0.04(-0.53%)
Dec 27, 2010 8.155 8.206 8.091 8.191 2,118,035 +0.07(+0.89%)
Dec 23, 2010 8.119 8.127 8.055 8.119 3,274,194 -0.09(-1.14%)
Dec 22, 2010 8.213 8.242 8.177 8.213 4,998,542 -0.13(-1.55%)
Dec 21, 2010 8.400 8.429 8.335 8.343 7,891,121 +0.06(+0.78%)
Dec 20, 2010 8.263 8.292 8.213 8.278 7,764,353 +0.17(+2.04%)
Dec 17, 2010 8.170 8.191 8.105 8.112 4,148,111 +0.08(+0.99%)
Dec 16, 2010 8.040 8.083 7.976 8.033 13,819,128 +0.36(+4.69%)
Dec 15, 2010 7.709 7.745 7.652 7.673 3,116,049 -0.09(-1.11%)
Dec 14, 2010 7.659 7.781 7.659 7.760 4,803,224 +0.09(+1.22%)
Dec 13, 2010 7.630 7.709 7.630 7.666 4,971,650 +0.02(+0.28%)
Dec 10, 2010 7.623 7.702 7.594 7.644 5,899,677 +0.01(+0.19%)
Dec 09, 2010 7.616 7.641 7.544 7.630 5,372,217 -0.04(-0.47%)
Dec 08, 2010 7.608 7.666 7.567 7.666 4,015,045 +0.02(+0.28%)
Dec 07, 2010 7.868 7.868 7.637 7.644 7,558,820 -0.09(-1.21%)
Dec 06, 2010 7.738 7.752 7.673 7.738 3,137,716 -0.15(-1.92%)
Dec 03, 2010 7.788 7.911 7.724 7.889 5,094,435 +0.24(+3.20%)
Dec 02, 2010 7.594 7.688 7.594 7.644 7,921,296 +0.04(+0.47%)
Dec 01, 2010 7.558 7.666 7.544 7.608 10,389,860 +0.18(+2.42%)
Nov 30, 2010 7.378 7.493 7.356 7.428 4,258,480 -0.10(-1.34%)
Nov 29, 2010 7.457 7.551 7.392 7.529 6,974,129 -0.01(-0.10%)
Nov 26, 2010 7.565 7.601 7.536 7.536 3,868,072 -0.02(-0.29%)
Nov 24, 2010 7.443 7.558 7.558 7.558 5,119,775 +0.17(+2.34%)
Nov 23, 2010 7.407 7.428 7.342 7.385 5,301,234 -0.15(-2.01%)
Nov 22, 2010 7.464 7.536 7.429 7.536 3,708,898 -0.06(-0.85%)
Nov 19, 2010 7.522 7.601 7.486 7.601 5,435,971 +0.13(+1.73%)
Nov 18, 2010 7.500 7.529 7.457 7.472 5,070,596 +0.12(+1.67%)
Nov 17, 2010 7.335 7.400 7.320 7.349 7,926,347 +0.06(+0.79%)
Nov 16, 2010 7.277 7.310 7.169 7.292 11,285,943 -0.07(-0.98%)
Nov 15, 2010 7.378 7.428 7.335 7.364 9,770,585 +0.06(+0.89%)
Nov 12, 2010 7.364 7.400 7.258 7.299 12,791,513 -0.19(-2.59%)
Nov 11, 2010 7.479 7.551 7.421 7.493 7,311,002 -0.17(-2.16%)
Nov 10, 2010 7.630 7.702 7.529 7.659 4,165,872 +0.01(+0.19%)
Nov 09, 2010 7.796 7.803 7.608 7.644 4,302,869 -0.04(-0.47%)
Nov 08, 2010 7.724 7.731 7.630 7.680 10,005,422 -0.16(-2.02%)
Nov 05, 2010 7.839 7.853 7.774 7.839 4,286,718 -0.13(-1.63%)
Nov 04, 2010 8.047 8.062 7.911 7.968 4,382,055 +0.06(+0.82%)
Nov 03, 2010 7.868 7.904 7.760 7.904 10,222,543 -0.05(-0.63%)
Nov 02, 2010 7.968 7.983 7.868 7.954 6,655,491 +0.07(+0.91%)
Nov 01, 2010 7.824 7.936 7.796 7.882 6,884,965 -0.02(-0.27%)
Oct 29, 2010 7.803 7.932 7.781 7.904 4,724,911 +0.09(+1.20%)
Oct 28, 2010 7.911 7.925 7.767 7.810 6,347,099 -0.09(-1.18%)
Oct 27, 2010 7.932 7.976 7.853 7.904 6,507,217 -0.17(-2.05%)
Oct 25, 2010 8.105 8.170 8.004 8.069 12,493,012 -0.19(-2.35%)
Oct 22, 2010 8.235 8.350 8.055 8.263 22,442,544 +0.51(+6.59%)
Oct 21, 2010 7.824 7.882 7.637 7.752 10,847,442 -0.06(-0.74%)
Oct 20, 2010 7.659 7.846 7.652 7.810 6,655,354 +0.19(+2.46%)
Oct 19, 2010 7.608 7.709 7.551 7.623 6,978,022 -0.22(-2.75%)
Oct 18, 2010 7.832 7.875 7.803 7.839 3,708,270 +0.03(+0.37%)
Oct 15, 2010 7.803 7.839 7.745 7.810 7,483,108 -0.09(-1.09%)
Oct 14, 2010 7.925 7.976 7.832 7.896 5,749,809 -0.06(-0.81%)
Oct 13, 2010 7.925 8.011 7.904 7.961 5,467,897 +0.18(+2.31%)
Oct 12, 2010 7.760 7.803 7.691 7.781 3,438,523 +0.01(+0.09%)
Oct 11, 2010 7.738 7.781 7.702 7.774 4,074,618 +0.01(+0.19%)
Oct 08, 2010 7.760 7.781 7.644 7.760 4,245,692 +0.09(+1.22%)
Oct 07, 2010 7.788 7.803 7.630 7.666 4,976,928 -0.03(-0.37%)
Oct 06, 2010 7.745 7.774 7.652 7.695 9,668,804 -0.23(-2.91%)
Oct 05, 2010 7.868 7.983 7.832 7.925 6,268,577 +0.14(+1.85%)
Oct 04, 2010 7.810 7.839 7.709 7.781 4,999,392 -0.18(-2.26%)
Oct 01, 2010 7.983 8.015 7.882 7.961 5,379,577 +0.06(+0.82%)
Sep 30, 2010 8.033 8.094 7.832 7.896 12,141,717 +0.07(+0.92%)
Sep 29, 2010 7.788 7.889 7.756 7.824 5,845,710 +0.01(+0.09%)
Sep 28, 2010 7.673 7.839 7.601 7.817 4,998,455 +0.11(+1.40%)
Sep 27, 2010 7.810 7.846 7.702 7.709 5,412,730 -0.12(-1.56%)
Sep 24, 2010 7.781 7.875 7.772 7.832 5,513,232 +0.12(+1.59%)
Sep 23, 2010 7.724 7.803 7.680 7.709 8,634,050 -0.17(-2.19%)
Sep 22, 2010 7.882 7.918 7.796 7.882 7,570,734 +0.07(+0.92%)
Sep 21, 2010 7.781 7.868 7.695 7.810 6,540,468 +0.05(+0.65%)
Sep 20, 2010 7.572 7.767 7.572 7.760 6,826,844 +0.17(+2.18%)
Sep 17, 2010 7.522 7.688 7.500 7.594 14,968,038 -0.38(-4.78%)
Sep 15, 2010 7.940 8.026 7.896 7.976 7,182,289 -0.13(-1.60%)
Sep 14, 2010 7.990 8.155 7.961 8.105 7,151,106 +0.08(+0.99%)
Sep 13, 2010 8.033 8.040 7.965 8.026 5,694,839 +0.17(+2.20%)
Sep 10, 2010 7.832 7.878 7.803 7.853 7,848,257 -0.07(-0.91%)
Sep 09, 2010 7.882 7.961 7.832 7.925 9,693,007 +0.19(+2.51%)
Sep 08, 2010 7.637 7.774 7.637 7.731 12,500,291 +0.41(+5.60%)
Sep 07, 2010 7.342 7.374 7.299 7.320 4,516,609 -0.16(-2.12%)
Sep 03, 2010 7.544 7.580 7.450 7.479 4,057,352 +0.01(+0.10%)
Sep 02, 2010 7.400 7.508 7.378 7.472 4,763,058 +0.08(+1.07%)
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.