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

Ericsson ADR (NQ: ERIC )

7.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 29, 2003 5.297 5.349 5.280 5.338 2,913,675 -0.03(-0.51%)
Aug 28, 2003 5.338 5.376 5.280 5.366 3,440,851 +0.05(+0.91%)
Aug 27, 2003 5.231 5.336 5.231 5.318 3,698,059 +0.11(+2.12%)
Aug 26, 2003 5.083 5.256 5.031 5.207 5,025,858 +0.00(+0.00%)
Aug 25, 2003 5.218 5.235 5.162 5.207 2,487,411 -0.04(-0.72%)
Aug 22, 2003 5.404 5.452 5.242 5.245 4,253,653 -0.12(-2.25%)
Aug 21, 2003 5.314 5.411 5.021 5.366 7,077,726 +0.14(+2.71%)
Aug 20, 2003 5.138 5.273 5.131 5.225 7,498,770 -0.13(-2.38%)
Aug 19, 2003 5.259 5.366 5.156 5.352 8,172,964 +0.22(+4.37%)
Aug 18, 2003 4.949 5.149 4.914 5.128 5,661,485 +0.20(+4.06%)
Aug 15, 2003 4.945 4.966 4.869 4.928 2,368,521 -0.02(-0.42%)
Aug 14, 2003 4.976 5.007 4.931 4.949 4,428,508 -0.07(-1.31%)
Aug 13, 2003 4.949 5.038 4.921 5.014 7,364,512 +0.07(+1.47%)
Aug 12, 2003 4.800 4.949 4.797 4.942 4,324,117 +0.17(+3.62%)
Aug 11, 2003 4.776 5.007 4.707 4.769 4,161,440 -0.07(-1.43%)
Aug 08, 2003 4.894 4.925 4.797 4.838 3,809,700 -0.02(-0.43%)
Aug 07, 2003 4.783 4.873 4.770 4.859 3,086,791 +0.07(+1.51%)
Aug 06, 2003 4.856 4.873 4.752 4.787 7,807,014 -0.14(-2.80%)
Aug 05, 2003 5.052 5.076 4.921 4.925 8,495,127 -0.13(-2.53%)
Aug 04, 2003 4.931 5.118 4.880 5.052 10,207,433 +0.12(+2.45%)
Aug 01, 2003 4.904 4.949 4.849 4.931 7,847,611 +0.01(+0.28%)
Jul 31, 2003 4.866 5.035 4.845 4.918 7,098,604 +0.10(+2.15%)
Jul 30, 2003 4.849 4.876 4.790 4.814 4,092,136 +0.00(+0.07%)
Jul 29, 2003 4.914 4.935 4.769 4.811 10,600,640 -0.14(-2.79%)
Jul 28, 2003 4.928 4.976 4.900 4.949 13,796,752 +0.18(+3.69%)
Jul 25, 2003 4.611 4.797 4.611 4.773 10,729,969 +0.23(+5.09%)
Jul 24, 2003 4.587 4.635 4.535 4.542 6,691,768 +0.04(+0.84%)
Jul 23, 2003 4.504 4.525 4.442 4.504 7,168,198 +0.11(+2.43%)
Jul 22, 2003 4.369 4.466 4.314 4.397 10,077,814 -0.09(-2.00%)
Jul 21, 2003 4.435 4.573 4.400 4.487 15,242,861 +0.15(+3.50%)
Jul 18, 2003 4.507 4.583 4.224 4.335 53,879,508 +0.61(+16.50%)
Jul 17, 2003 3.749 3.776 3.549 3.721 37,723,224 -0.31(-7.78%)
Jul 16, 2003 4.087 4.097 3.982 4.035 7,346,823 -0.04(-1.02%)
Jul 15, 2003 4.131 4.173 4.018 4.076 13,304,953 +0.20(+5.25%)
Jul 14, 2003 3.873 3.931 3.829 3.873 7,878,058 +0.12(+3.12%)
Jul 11, 2003 3.711 3.790 3.707 3.755 6,395,413 +0.07(+1.87%)
Jul 10, 2003 3.814 3.818 3.673 3.687 11,174,212 -0.16(-4.21%)
Jul 09, 2003 3.887 3.931 3.838 3.849 8,023,046 -0.14(-3.46%)
Jul 08, 2003 3.914 4.000 3.883 3.987 6,650,592 +0.05(+1.31%)
Jul 07, 2003 3.869 3.952 3.828 3.935 6,850,675 +0.25(+6.84%)
Jul 03, 2003 3.721 3.762 3.669 3.683 2,268,479 -0.06(-1.66%)
Jul 02, 2003 3.707 3.759 3.638 3.745 5,261,449 +0.04(+1.12%)
Jul 01, 2003 3.652 3.707 3.607 3.704 5,875,777 +0.04(+1.03%)
Jun 30, 2003 3.711 3.749 3.659 3.666 7,758,589 +0.04(+1.24%)
Jun 27, 2003 3.676 3.714 3.587 3.621 10,080,134 +0.01(+0.38%)
Jun 26, 2003 3.587 3.638 3.576 3.607 9,019,403 -0.03(-0.95%)
Jun 25, 2003 3.693 3.749 3.638 3.642 5,123,580 -0.00(-0.09%)
Jun 24, 2003 3.655 3.707 3.597 3.645 15,190,955 -0.08(-2.22%)
Jun 23, 2003 3.835 3.859 3.693 3.728 12,690,205 -0.20(-5.01%)
Jun 20, 2003 3.990 4.069 3.897 3.924 6,729,465 -0.06(-1.39%)
Jun 19, 2003 3.966 4.042 3.908 3.980 11,785,481 -0.07(-1.79%)
Jun 18, 2003 3.911 4.053 3.911 4.052 18,666,024 +0.10(+2.44%)
Jun 17, 2003 3.983 3.993 3.900 3.955 19,924,228 +0.02(+0.61%)
Jun 16, 2003 3.869 3.938 3.811 3.931 9,346,785 +0.09(+2.33%)
Jun 13, 2003 4.000 4.000 3.828 3.842 20,169,258 -0.23(-5.75%)
Jun 12, 2003 4.076 4.122 4.018 4.076 13,402,095 +0.02(+0.42%)
Jun 11, 2003 3.928 4.080 3.880 4.059 19,137,524 +0.14(+3.70%)
Jun 10, 2003 3.828 3.976 3.787 3.914 35,323,964 +0.34(+9.66%)
Jun 09, 2003 3.607 3.611 3.535 3.569 7,936,805 -0.04(-1.05%)
Jun 06, 2003 3.655 3.787 3.597 3.607 13,426,453 +0.09(+2.55%)
Jun 05, 2003 3.524 3.538 3.438 3.518 8,010,867 -0.03(-0.87%)
Jun 04, 2003 3.428 3.569 3.407 3.549 13,355,119 +0.04(+1.28%)
Jun 03, 2003 3.493 3.538 3.455 3.504 7,614,761 -0.07(-2.02%)
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.