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 (%)
Sep 30, 2003 5.097 5.114 4.976 5.069 8,885,434 -0.11(-2.13%)
Sep 29, 2003 5.245 5.245 5.135 5.180 8,618,056 +0.09(+1.69%)
Sep 26, 2003 5.059 5.149 5.038 5.094 4,629,960 +0.03(+0.54%)
Sep 25, 2003 5.159 5.180 5.062 5.066 5,628,891 -0.07(-1.41%)
Sep 24, 2003 5.263 5.318 5.111 5.138 16,442,478 -0.28(-5.10%)
Sep 23, 2003 5.383 5.428 5.342 5.414 7,330,265 +0.01(+0.26%)
Sep 22, 2003 5.368 5.449 5.280 5.400 14,633,369 -0.14(-2.49%)
Sep 19, 2003 5.573 5.583 5.483 5.538 12,581,966 -0.15(-2.67%)
Sep 18, 2003 5.638 5.694 5.583 5.690 10,378,264 -0.04(-0.72%)
Sep 17, 2003 5.690 5.732 5.632 5.732 8,324,279 +0.08(+1.40%)
Sep 16, 2003 5.614 5.666 5.580 5.652 9,248,316 +0.10(+1.74%)
Sep 15, 2003 5.652 5.669 5.542 5.556 9,980,092 -0.17(-2.95%)
Sep 12, 2003 5.776 5.787 5.690 5.725 8,558,922 +0.07(+1.28%)
Sep 11, 2003 5.656 5.704 5.628 5.652 6,750,633 +0.06(+1.11%)
Sep 10, 2003 5.725 5.759 5.587 5.590 9,957,184 -0.32(-5.48%)
Sep 09, 2003 5.911 5.994 5.880 5.914 12,589,293 -0.06(-0.98%)
Sep 08, 2003 5.880 6.035 5.845 5.973 12,291,198 +0.07(+1.11%)
Sep 05, 2003 5.680 5.952 5.673 5.907 13,653,695 +0.20(+3.50%)
Sep 04, 2003 5.597 5.745 5.597 5.707 7,477,892 +0.17(+2.99%)
Sep 03, 2003 5.535 5.597 5.500 5.542 13,064,563 +0.15(+2.81%)
Sep 02, 2003 5.294 5.397 5.259 5.390 4,755,891 +0.05(+0.97%)
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%)
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.