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

Ericsson ADR (NQ: ERIC )

5.075 +0.015 (+0.30%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 19, 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 8.001 8.108 7.923 7.994 9,573,639 +0.15(+1.86%)
Aug 30, 2011 7.801 7.901 7.709 7.848 7,428,747 -0.11(-1.39%)
Aug 29, 2011 7.866 7.966 7.830 7.958 8,409,919 +0.27(+3.53%)
Aug 26, 2011 7.509 7.744 7.380 7.687 10,301,387 +0.18(+2.38%)
Aug 25, 2011 7.751 7.809 7.473 7.509 10,301,590 -0.31(-3.93%)
Aug 24, 2011 7.751 7.851 7.616 7.816 14,709,397 +0.19(+2.53%)
Aug 23, 2011 7.437 7.630 7.352 7.623 18,133,820 +0.36(+5.01%)
Aug 22, 2011 7.516 7.523 7.238 7.259 10,704,232 +0.04(+0.59%)
Aug 19, 2011 7.209 7.516 7.195 7.216 12,613,705 -0.09(-1.17%)
Aug 18, 2011 7.530 7.545 7.230 7.302 13,055,783 -0.54(-6.92%)
Aug 17, 2011 7.901 8.030 7.773 7.844 13,673,873 +0.13(+1.67%)
Aug 16, 2011 7.909 7.962 7.587 7.716 27,995,240 -0.36(-4.42%)
Aug 15, 2011 8.165 8.187 7.966 8.073 31,421,170 +0.01(+0.18%)
Aug 12, 2011 8.151 8.173 7.930 8.058 22,943,762 +0.06(+0.80%)
Aug 11, 2011 7.723 8.076 7.673 7.994 22,841,692 +0.40(+5.26%)
Aug 10, 2011 7.837 7.851 7.580 7.594 15,733,626 -0.34(-4.32%)
Aug 09, 2011 7.830 7.941 7.437 7.937 26,211,154 +0.46(+6.11%)
Aug 08, 2011 7.851 7.980 7.452 7.480 13,788,397 -0.71(-8.63%)
Aug 05, 2011 8.365 8.394 8.001 8.187 27,435,800 +0.31(+3.89%)
Aug 04, 2011 8.080 8.119 7.859 7.880 18,858,748 -0.54(-6.36%)
Aug 03, 2011 8.579 8.587 8.344 8.415 27,034,206 -0.19(-2.16%)
Aug 02, 2011 8.722 8.886 8.587 8.601 9,103,076 -0.16(-1.87%)
Aug 01, 2011 9.086 9.101 8.665 8.765 10,364,007 -0.16(-1.76%)
Jul 29, 2011 8.886 9.031 8.794 8.922 7,647,793 -0.05(-0.56%)
Jul 28, 2011 9.043 9.079 8.958 8.972 6,232,642 -0.06(-0.67%)
Jul 27, 2011 9.193 9.200 9.022 9.033 4,756,011 -0.29(-3.10%)
Jul 26, 2011 9.343 9.407 9.258 9.322 4,863,048 -0.02(-0.23%)
Jul 25, 2011 9.300 9.422 9.290 9.343 5,198,696 -0.06(-0.68%)
Jul 22, 2011 9.393 9.440 9.272 9.407 9,563,473 +0.14(+1.54%)
Jul 21, 2011 9.300 9.422 9.215 9.265 21,508,320 -0.86(-8.53%)
Jul 20, 2011 10.12 10.26 10.08 10.13 6,466,414 -0.05(-0.49%)
Jul 19, 2011 9.928 10.21 9.921 10.18 10,581,967 +0.48(+4.93%)
Jul 18, 2011 9.786 9.857 9.550 9.700 7,306,137 -0.18(-1.81%)
Jul 15, 2011 9.864 9.918 9.804 9.879 8,106,257 +0.12(+1.24%)
Jul 14, 2011 9.921 10.01 9.700 9.757 6,997,986 -0.09(-0.94%)
Jul 13, 2011 9.721 9.978 9.721 9.850 6,925,208 +0.21(+2.15%)
Jul 12, 2011 9.721 9.793 9.632 9.643 5,619,973 -0.16(-1.60%)
Jul 11, 2011 9.928 9.950 9.771 9.800 9,206,593 -0.34(-3.38%)
Jul 08, 2011 10.30 10.31 10.09 10.14 6,973,637 -0.42(-3.99%)
Jul 07, 2011 10.44 10.58 10.42 10.56 7,831,468 +0.38(+3.71%)
Jul 06, 2011 10.29 10.32 10.16 10.19 7,013,777 -0.10(-1.01%)
Jul 05, 2011 10.29 10.38 10.26 10.29 5,149,937 +0.03(+0.24%)
Jul 01, 2011 10.20 10.31 10.14 10.26 9,454,749 +0.00(+0.00%)
Jun 30, 2011 10.22 10.38 10.21 10.26 7,464,106 +0.15(+1.52%)
Jun 29, 2011 10.06 10.15 9.907 10.11 6,414,245 +0.27(+2.72%)
Jun 28, 2011 9.914 9.914 9.793 9.843 3,249,994 +0.02(+0.22%)
Jun 27, 2011 9.614 9.864 9.593 9.821 6,293,582 +0.43(+4.56%)
Jun 24, 2011 9.650 9.654 9.386 9.393 4,996,125 -0.26(-2.73%)
Jun 23, 2011 9.407 9.672 9.365 9.657 11,070,094 -0.12(-1.24%)
Jun 22, 2011 9.821 9.936 9.764 9.779 4,705,506 -0.15(-1.51%)
Jun 21, 2011 9.764 9.964 9.743 9.928 4,626,054 +0.26(+2.73%)
Jun 20, 2011 9.664 9.718 9.614 9.664 7,252,146 -0.06(-0.59%)
Jun 17, 2011 9.857 9.864 9.693 9.721 5,474,270 +0.07(+0.74%)
Jun 16, 2011 9.607 9.736 9.543 9.650 12,325,500 -0.09(-0.88%)
Jun 15, 2011 9.936 9.975 9.672 9.736 6,872,545 -0.30(-2.99%)
Jun 14, 2011 10.04 10.11 10.02 10.04 4,737,363 +0.23(+2.33%)
Jun 13, 2011 9.879 9.971 9.757 9.807 7,231,836 -0.06(-0.58%)
Jun 10, 2011 10.16 10.17 9.850 9.864 10,053,423 -0.39(-3.76%)
Jun 09, 2011 10.21 10.35 10.20 10.25 6,125,178 +0.13(+1.27%)
Jun 08, 2011 10.31 10.35 10.09 10.12 6,577,522 -0.33(-3.14%)
Jun 07, 2011 10.57 10.61 10.44 10.45 8,407,976 +0.03(+0.27%)
Jun 06, 2011 10.53 10.56 10.41 10.42 3,226,778 -0.17(-1.62%)
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.