Skip to main content

Ericsson ADR (NQ: ERIC )

5.525 +0.015 (+0.27%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.05 12.05 11.91 11.92 5,240,665 -0.20(-1.65%)
Sep 28, 2006 12.11 12.17 12.02 12.12 2,111,890 +0.03(+0.26%)
Sep 27, 2006 12.02 12.16 12.01 12.09 2,205,649 +0.04(+0.34%)
Sep 26, 2006 12.01 12.07 11.94 12.04 3,045,793 -0.00(-0.03%)
Sep 25, 2006 11.92 12.08 11.81 12.05 4,898,574 -0.09(-0.71%)
Sep 22, 2006 12.07 12.22 12.03 12.13 5,376,106 +0.15(+1.24%)
Sep 21, 2006 12.05 12.07 11.96 11.99 4,506,223 -0.08(-0.63%)
Sep 20, 2006 11.96 12.09 11.95 12.06 4,578,247 +0.29(+2.44%)
Sep 19, 2006 11.86 11.92 11.65 11.77 2,455,914 -0.06(-0.47%)
Sep 18, 2006 11.71 11.92 11.70 11.83 2,222,643 -0.02(-0.15%)
Sep 15, 2006 11.89 11.93 11.74 11.85 7,589,069 +0.10(+0.82%)
Sep 14, 2006 11.80 11.84 11.70 11.75 2,877,841 -0.15(-1.22%)
Sep 13, 2006 11.71 11.93 11.71 11.90 3,530,948 +0.23(+1.99%)
Sep 12, 2006 11.62 11.68 11.56 11.66 3,287,362 +0.26(+2.24%)
Sep 11, 2006 11.35 11.46 11.26 11.41 2,621,751 +0.15(+1.32%)
Sep 08, 2006 11.14 11.28 11.12 11.26 3,247,398 +0.09(+0.77%)
Sep 07, 2006 11.12 11.28 11.08 11.17 4,413,573 -0.15(-1.28%)
Sep 06, 2006 11.39 11.44 11.30 11.32 2,443,091 -0.33(-2.85%)
Sep 05, 2006 11.56 11.71 11.51 11.65 2,237,781 +0.18(+1.57%)
Sep 01, 2006 11.39 11.54 11.36 11.47 2,537,680 -0.08(-0.66%)
Aug 31, 2006 11.67 11.70 11.48 11.55 7,858,045 -0.17(-1.42%)
Aug 30, 2006 11.54 11.73 11.52 11.71 6,976,983 +0.36(+3.13%)
Aug 29, 2006 11.34 11.39 11.17 11.36 3,887,042 +0.20(+1.83%)
Aug 28, 2006 11.09 11.21 11.08 11.15 2,368,391 +0.10(+0.88%)
Aug 25, 2006 11.08 11.17 11.01 11.06 4,245,910 -0.01(-0.06%)
Aug 24, 2006 11.22 11.23 10.86 11.06 0 +0.15(+1.36%)
Aug 23, 2006 11.05 11.08 10.89 10.91 4,544,606 -0.23(-2.05%)
Aug 22, 2006 11.00 11.19 10.99 11.14 2,624,213 +0.07(+0.62%)
Aug 21, 2006 11.19 11.21 11.07 11.07 2,521,027 -0.20(-1.75%)
Aug 18, 2006 11.26 11.31 11.15 11.27 4,432,774 +0.01(+0.06%)
Aug 17, 2006 11.28 11.38 11.19 11.26 5,337,429 +0.11(+0.96%)
Aug 16, 2006 11.07 11.19 10.98 11.16 4,186,553 +0.30(+2.74%)
Aug 15, 2006 10.73 10.93 10.66 10.86 6,960,197 +0.55(+5.30%)
Aug 14, 2006 10.24 10.43 10.24 10.31 5,564,162 +0.13(+1.32%)
Aug 11, 2006 10.13 10.19 10.09 10.18 3,910,003 -0.11(-1.04%)
Aug 10, 2006 10.17 10.29 10.08 10.28 6,109,842 -0.20(-1.88%)
Aug 09, 2006 10.54 10.64 10.44 10.48 8,760,204 +0.07(+0.63%)
Aug 08, 2006 10.44 10.52 10.32 10.42 4,065,181 -0.19(-1.76%)
Aug 07, 2006 10.52 10.62 10.47 10.60 3,772,262 +0.11(+1.05%)
Aug 04, 2006 10.80 10.84 10.44 10.49 12,000,654 -0.30(-2.82%)
Aug 03, 2006 10.64 10.88 10.62 10.80 6,607,562 -0.10(-0.95%)
Aug 02, 2006 10.83 11.02 10.82 10.90 3,334,061 +0.15(+1.42%)
Aug 01, 2006 10.77 10.81 10.62 10.75 3,181,749 -0.13(-1.24%)
Jul 31, 2006 10.98 11.00 10.82 10.88 2,419,362 -0.22(-1.99%)
Jul 28, 2006 10.91 11.12 10.91 11.10 2,036,335 +0.26(+2.36%)
Jul 27, 2006 10.96 11.02 10.79 10.85 2,351,571 +0.01(+0.13%)
Jul 26, 2006 10.68 11.00 10.67 10.83 3,098,028 +0.15(+1.42%)
Jul 25, 2006 10.69 10.73 10.49 10.68 5,312,092 -0.16(-1.50%)
Jul 24, 2006 10.77 10.86 10.74 10.84 5,167,785 +0.11(+1.00%)
Jul 21, 2006 10.86 10.88 10.66 10.74 10,784,781 -0.31(-2.82%)
Jul 20, 2006 10.81 11.16 10.80 11.05 8,875,320 +0.18(+1.69%)
Jul 19, 2006 10.63 10.99 10.61 10.87 11,458,900 +0.66(+6.43%)
Jul 18, 2006 10.23 10.31 10.07 10.21 4,208,997 +0.06(+0.61%)
Jul 17, 2006 10.20 10.25 10.10 10.15 4,601,142 -0.09(-0.84%)
Jul 14, 2006 10.31 10.33 10.11 10.23 5,687,712 -0.18(-1.76%)
Jul 13, 2006 10.42 10.60 10.35 10.42 7,889,292 -0.17(-1.60%)
Jul 12, 2006 10.77 10.82 10.53 10.59 5,856,708 -0.43(-3.92%)
Jul 11, 2006 10.82 11.03 10.80 11.02 11,964,456 -0.12(-1.06%)
Jul 10, 2006 11.17 11.20 11.01 11.14 3,272,205 -0.08(-0.71%)
Jul 07, 2006 11.33 11.37 11.15 11.21 2,841,264 -0.22(-1.94%)
Jul 06, 2006 11.23 11.48 11.23 11.44 3,409,339 +0.17(+1.47%)
Jul 05, 2006 11.25 11.30 11.17 11.27 2,502,251 -0.13(-1.18%)
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.