Skip to main content

Ericsson ADR (NQ: ERIC )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 10.25 10.29 10.20 10.23 5,772,959 -0.13(-1.26%)
Sep 27, 2013 10.46 10.48 10.36 10.36 0 -0.09(-0.88%)
Sep 26, 2013 10.46 10.49 10.42 10.46 0 -0.01(-0.07%)
Sep 25, 2013 10.49 10.52 10.46 10.46 6,419,857 -0.12(-1.16%)
Sep 24, 2013 10.61 10.66 10.56 10.59 0 +0.01(+0.07%)
Sep 23, 2013 10.64 10.65 10.51 10.58 3,532,472 -0.00(-0.04%)
Sep 20, 2013 10.62 10.67 10.55 10.58 0 -0.24(-2.23%)
Sep 19, 2013 10.83 10.90 10.78 10.82 9,576,436 -0.05(-0.49%)
Sep 18, 2013 10.69 10.89 10.60 10.88 3,650,857 +0.22(+2.09%)
Sep 17, 2013 10.59 10.67 10.58 10.65 0 +0.01(+0.07%)
Sep 16, 2013 10.69 10.72 10.60 10.65 4,998,003 +0.17(+1.61%)
Sep 13, 2013 10.46 10.48 10.38 10.48 0 -0.04(-0.40%)
Sep 12, 2013 10.49 10.57 10.44 10.52 0 +0.06(+0.55%)
Sep 11, 2013 10.42 10.49 10.40 10.46 5,405,058 +0.20(+1.90%)
Sep 10, 2013 10.30 10.30 10.17 10.27 0 +0.01(+0.11%)
Sep 09, 2013 10.05 10.29 10.05 10.26 4,898,535 +0.21(+2.06%)
Sep 06, 2013 9.965 10.11 9.911 10.05 0 +0.44(+4.55%)
Sep 05, 2013 9.643 9.674 9.597 9.612 1,997,920 -0.14(-1.42%)
Sep 04, 2013 9.551 9.750 9.543 9.750 3,510,202 +0.25(+2.66%)
Sep 03, 2013 9.474 9.720 9.474 9.497 0 +0.47(+5.18%)
Aug 30, 2013 9.060 9.068 8.976 9.030 0 -0.12(-1.34%)
Aug 29, 2013 9.145 9.175 9.114 9.152 0 -0.08(-0.91%)
Aug 28, 2013 9.244 9.283 9.214 9.237 0 +0.00(+0.00%)
Aug 27, 2013 9.306 9.329 9.229 9.237 0 -0.09(-0.99%)
Aug 26, 2013 9.336 9.405 9.321 9.329 0 +0.03(+0.33%)
Aug 23, 2013 9.252 9.313 9.225 9.298 0 +0.02(+0.17%)
Aug 22, 2013 9.244 9.306 9.068 9.283 0 +0.20(+2.19%)
Aug 21, 2013 9.221 9.237 9.045 9.083 0 -0.25(-2.63%)
Aug 20, 2013 9.405 9.421 9.298 9.329 0 +0.02(+0.25%)
Aug 19, 2013 9.329 9.375 9.283 9.306 0 -0.13(-1.38%)
Aug 16, 2013 9.321 9.444 9.299 9.436 0 +0.17(+1.86%)
Aug 15, 2013 9.313 9.313 9.237 9.263 4,101,559 -0.19(-1.99%)
Aug 14, 2013 9.428 9.474 9.421 9.451 2,020,102 +0.10(+1.11%)
Aug 13, 2013 9.321 9.390 9.290 9.348 2,518,342 -0.04(-0.45%)
Aug 12, 2013 9.329 9.390 9.313 9.390 2,080,790 +0.05(+0.49%)
Aug 09, 2013 9.390 9.413 9.344 9.344 2,387,087 +0.00(+0.00%)
Aug 08, 2013 9.390 9.413 9.325 9.344 3,057,051 +0.05(+0.58%)
Aug 07, 2013 9.214 9.306 9.191 9.290 2,408,306 +0.08(+0.92%)
Aug 06, 2013 9.267 9.283 9.175 9.206 2,319,518 +0.07(+0.76%)
Aug 05, 2013 9.114 9.152 9.068 9.137 1,813,683 +0.00(+0.00%)
Aug 02, 2013 9.037 9.156 9.022 9.137 3,083,673 +0.03(+0.34%)
Aug 01, 2013 9.091 9.110 8.999 9.106 2,438,803 +0.11(+1.28%)
Jul 31, 2013 9.037 9.068 8.953 8.991 0 -0.08(-0.93%)
Jul 30, 2013 9.122 9.129 9.026 9.076 0 +0.05(+0.51%)
Jul 29, 2013 9.099 9.114 9.022 9.030 0 -0.02(-0.25%)
Jul 26, 2013 9.083 9.099 9.037 9.053 0 -0.01(-0.08%)
Jul 25, 2013 8.930 9.076 8.915 9.060 0 +0.11(+1.20%)
Jul 24, 2013 8.984 9.007 8.892 8.953 3,616,003 +0.02(+0.17%)
Jul 23, 2013 8.884 8.968 8.876 8.938 3,529,288 +0.02(+0.26%)
Jul 22, 2013 8.815 8.930 8.853 8.915 3,244,549 +0.05(+0.52%)
Jul 19, 2013 8.800 8.945 8.792 8.869 7,506,938 -0.02(-0.26%)
Jul 18, 2013 8.953 8.976 8.723 8.892 14,157,987 -0.44(-4.68%)
Jul 17, 2013 9.382 9.393 9.244 9.329 6,165,095 -0.07(-0.73%)
Jul 16, 2013 9.421 9.444 9.352 9.398 0 +0.01(+0.08%)
Jul 15, 2013 9.321 9.398 9.267 9.390 3,156,200 +0.14(+1.49%)
Jul 12, 2013 9.221 9.290 9.191 9.252 0 +0.07(+0.75%)
Jul 11, 2013 9.137 9.183 9.083 9.183 0 +0.21(+2.35%)
Jul 10, 2013 8.938 8.991 8.899 8.972 2,623,732 +0.13(+1.43%)
Jul 09, 2013 8.846 8.869 8.765 8.846 0 +0.05(+0.52%)
Jul 08, 2013 8.838 8.861 8.777 8.800 2,056,343 +0.09(+1.06%)
Jul 05, 2013 8.738 8.784 8.631 8.708 0 -0.05(-0.61%)
Jul 03, 2013 8.669 8.815 8.662 8.761 0 +0.09(+1.06%)
Jul 02, 2013 8.669 8.769 8.646 8.669 5,003,339 -0.02(-0.26%)
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.