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

Ericsson ADR (NQ: ERIC )

5.080 +0.060 (+1.20%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2008 7.452 7.752 7.445 7.671 22,264,774 +0.06(+0.75%)
Jan 30, 2008 7.583 7.833 7.533 7.614 9,668,915 -0.01(-0.18%)
Jan 29, 2008 7.590 7.658 7.560 7.627 6,374,636 -0.06(-0.79%)
Jan 28, 2008 7.516 7.695 7.387 7.688 9,449,713 +0.27(+3.59%)
Jan 25, 2008 7.570 7.617 7.354 7.421 11,739,840 +0.08(+1.15%)
Jan 24, 2008 7.347 7.381 7.154 7.337 18,084,402 -0.11(-1.50%)
Jan 23, 2008 7.050 7.455 6.878 7.448 22,218,234 -0.03(-0.41%)
Jan 22, 2008 7.090 7.516 7.030 7.479 17,590,942 -0.38(-4.85%)
Jan 21, 2008 8.049 8.117 7.762 7.860 7,552,300 +0.00(+0.00%)
Jan 18, 2008 8.049 8.117 7.762 7.860 7,552,300 -0.19(-2.35%)
Jan 17, 2008 8.269 8.292 8.009 8.049 14,520,192 +0.09(+1.19%)
Jan 16, 2008 8.147 8.167 7.924 7.955 16,951,124 +0.03(+0.34%)
Jan 15, 2008 8.042 8.120 7.887 7.928 12,203,301 -0.17(-2.13%)
Jan 14, 2008 8.083 8.137 8.015 8.100 13,464,186 +0.33(+4.26%)
Jan 11, 2008 7.877 7.877 7.722 7.769 19,289,938 +0.14(+1.81%)
Jan 10, 2008 7.293 7.661 7.242 7.631 15,855,548 +0.21(+2.87%)
Jan 09, 2008 7.266 7.438 7.225 7.418 8,905,765 +0.09(+1.24%)
Jan 08, 2008 7.452 7.590 7.317 7.327 6,868,769 +0.02(+0.28%)
Jan 07, 2008 7.418 7.421 7.225 7.306 11,760,235 -0.12(-1.64%)
Jan 04, 2008 7.651 7.681 7.428 7.428 14,156,739 -0.40(-5.05%)
Jan 03, 2008 7.725 7.867 7.647 7.823 11,449,274 +0.09(+1.18%)
Jan 02, 2008 7.918 7.918 7.701 7.732 9,183,181 -0.15(-1.93%)
Jan 01, 2008 7.884 7.975 7.870 7.884 8,090,410 +0.00(+0.00%)
Dec 31, 2007 7.884 7.975 7.870 7.884 8,090,114 -0.05(-0.68%)
Dec 28, 2007 7.897 7.972 7.833 7.938 5,631,514 +0.08(+1.03%)
Dec 27, 2007 7.897 7.951 7.830 7.857 4,843,425 -0.11(-1.44%)
Dec 26, 2007 7.803 7.988 7.789 7.972 4,757,350 +0.05(+0.64%)
Dec 24, 2007 7.813 7.931 7.813 7.921 3,305,412 +0.05(+0.69%)
Dec 21, 2007 7.823 7.877 7.762 7.867 20,036,060 +0.21(+2.69%)
Dec 20, 2007 7.651 7.695 7.553 7.661 8,724,669 +0.04(+0.49%)
Dec 19, 2007 7.745 7.759 7.506 7.624 9,515,962 -0.07(-0.92%)
Dec 18, 2007 7.766 7.786 7.566 7.695 8,399,977 -0.04(-0.48%)
Dec 17, 2007 7.891 7.918 7.715 7.732 10,624,131 -0.48(-5.80%)
Dec 14, 2007 8.272 8.390 8.191 8.208 10,159,429 -0.23(-2.76%)
Dec 13, 2007 8.512 8.566 8.306 8.441 6,200,065 -0.07(-0.87%)
Dec 12, 2007 8.664 8.677 8.397 8.515 6,894,066 +0.15(+1.78%)
Dec 11, 2007 8.498 8.694 8.356 8.367 7,651,994 -0.08(-1.00%)
Dec 10, 2007 8.370 8.539 8.370 8.451 4,586,179 +0.03(+0.40%)
Dec 07, 2007 8.441 8.458 8.272 8.417 6,965,756 +0.05(+0.65%)
Dec 06, 2007 8.306 8.373 8.191 8.363 5,982,175 -0.07(-0.80%)
Dec 05, 2007 8.306 8.464 8.255 8.431 9,092,654 +0.30(+3.70%)
Dec 04, 2007 8.150 8.198 8.100 8.130 6,378,652 -0.29(-3.41%)
Dec 03, 2007 8.451 8.485 8.377 8.417 8,697,397 +0.16(+1.92%)
Nov 30, 2007 8.566 8.593 8.211 8.259 17,507,982 -0.24(-2.78%)
Nov 29, 2007 8.302 8.552 8.299 8.495 17,902,516 +0.21(+2.48%)
Nov 28, 2007 8.073 8.316 8.073 8.289 10,656,127 +0.29(+3.63%)
Nov 27, 2007 7.914 8.019 7.850 7.999 12,549,665 +0.19(+2.38%)
Nov 26, 2007 8.056 8.093 7.793 7.813 11,407,083 -0.10(-1.24%)
Nov 23, 2007 7.911 7.941 7.796 7.911 7,814,173 +0.08(+1.03%)
Nov 21, 2007 8.039 8.063 7.766 7.830 45,046,740 -0.65(-7.65%)
Nov 20, 2007 9.764 9.910 8.410 8.478 73,053,104 -1.15(-11.99%)
Nov 19, 2007 9.673 9.714 9.528 9.633 6,912,402 -0.15(-1.52%)
Nov 16, 2007 9.856 9.856 9.683 9.781 7,188,616 -0.07(-0.75%)
Nov 15, 2007 9.899 10.04 9.761 9.856 8,706,501 -0.17(-1.68%)
Nov 14, 2007 10.05 10.18 9.923 10.02 6,800,156 +0.05(+0.47%)
Nov 13, 2007 9.737 10.04 9.710 9.977 9,882,448 +0.50(+5.31%)
Nov 12, 2007 9.569 9.666 9.474 9.474 9,077,430 -0.22(-2.30%)
Nov 09, 2007 9.805 9.886 9.697 9.697 7,711,221 -0.40(-3.91%)
Nov 08, 2007 10.06 10.21 9.910 10.09 10,695,818 +0.08(+0.78%)
Nov 07, 2007 10.14 10.24 9.980 10.01 6,483,870 -0.25(-2.40%)
Nov 06, 2007 10.31 10.31 10.12 10.26 7,110,099 +0.26(+2.56%)
Nov 05, 2007 9.903 10.06 9.889 10.00 6,005,440 +0.07(+0.75%)
Nov 02, 2007 9.879 9.984 9.731 9.930 9,017,176 +0.18(+1.84%)
Nov 01, 2007 9.997 10.00 9.741 9.751 13,755,860 -0.40(-3.89%)
Oct 31, 2007 9.937 10.17 9.913 10.15 8,223,424 +0.23(+2.35%)
Oct 30, 2007 9.967 9.991 9.869 9.913 7,276,945 -0.06(-0.61%)
Oct 29, 2007 10.06 10.09 9.943 9.974 12,542,986 -0.20(-1.99%)
Oct 26, 2007 9.913 10.18 9.903 10.18 6,302,584 +0.35(+3.61%)
Oct 25, 2007 9.923 9.933 9.751 9.822 16,336,188 -0.24(-2.38%)
Oct 24, 2007 10.09 10.11 9.899 10.06 18,250,876 -0.05(-0.47%)
Oct 23, 2007 10.01 10.12 9.930 10.11 11,929,016 +0.30(+3.10%)
Oct 22, 2007 9.562 9.822 9.528 9.805 19,624,234 -0.03(-0.31%)
Oct 19, 2007 9.964 10.01 9.803 9.835 16,553,444 -0.21(-2.12%)
Oct 18, 2007 10.02 10.16 9.987 10.05 30,470,976 -0.27(-2.59%)
Oct 17, 2007 10.47 10.49 10.24 10.31 28,978,826 -0.26(-2.49%)
Oct 16, 2007 10.43 10.70 10.33 10.58 126,647,056 -3.24(-23.45%)
Oct 15, 2007 13.97 13.99 13.70 13.82 11,569,940 -0.09(-0.63%)
Oct 12, 2007 13.80 13.98 13.76 13.91 6,795,779 +0.15(+1.10%)
Oct 11, 2007 14.14 14.17 13.65 13.76 12,282,760 +0.12(+0.92%)
Oct 10, 2007 13.73 13.75 13.56 13.63 10,597,410 -0.07(-0.52%)
Oct 09, 2007 13.59 13.72 13.53 13.70 5,007,983 -0.01(-0.05%)
Oct 08, 2007 13.63 13.74 13.59 13.71 6,067,933 -0.25(-1.77%)
Oct 05, 2007 13.82 14.03 13.80 13.95 9,307,843 +0.42(+3.12%)
Oct 04, 2007 13.57 13.60 13.46 13.53 5,991,362 -0.07(-0.52%)
Oct 03, 2007 13.61 13.78 13.58 13.60 5,739,785 +0.20(+1.46%)
Oct 02, 2007 13.43 13.46 13.35 13.41 3,330,214 -0.16(-1.17%)
Oct 01, 2007 13.36 13.60 13.34 13.57 2,904,986 +0.13(+0.95%)
Sep 28, 2007 13.51 13.55 13.37 13.44 6,586,454 +0.00(+0.03%)
Sep 27, 2007 13.27 13.49 13.26 13.43 6,483,011 +0.30(+2.26%)
Sep 26, 2007 13.13 13.17 13.08 13.14 3,479,186 -0.06(-0.46%)
Sep 25, 2007 13.06 13.24 13.05 13.20 4,612,607 +0.15(+1.16%)
Sep 24, 2007 13.19 13.22 13.00 13.05 4,642,071 -0.17(-1.30%)
Sep 21, 2007 13.34 13.35 13.17 13.22 8,887,150 +0.07(+0.54%)
Sep 20, 2007 13.34 13.36 12.94 13.15 27,107,390 -0.52(-3.83%)
Sep 19, 2007 13.73 13.77 13.57 13.67 9,470,768 +0.04(+0.27%)
Sep 18, 2007 13.20 13.69 13.11 13.63 7,158,726 +0.56(+4.31%)
Sep 17, 2007 13.22 13.24 13.01 13.07 4,387,185 -0.19(-1.43%)
Sep 14, 2007 13.35 13.36 13.24 13.26 5,570,089 -0.11(-0.81%)
Sep 13, 2007 13.35 13.44 13.28 13.37 9,323,896 +0.12(+0.92%)
Sep 12, 2007 13.04 13.33 13.02 13.25 10,264,128 +0.33(+2.54%)
Sep 11, 2007 12.69 12.98 12.65 12.92 11,184,884 +0.68(+5.55%)
Sep 10, 2007 12.38 12.42 12.14 12.24 3,288,760 -0.01(-0.11%)
Sep 07, 2007 12.29 12.36 12.13 12.25 6,478,017 -0.08(-0.63%)
Sep 06, 2007 12.50 12.51 12.30 12.33 8,445,544 -0.07(-0.54%)
Sep 05, 2007 12.39 12.49 12.31 12.40 6,541,716 -0.27(-2.16%)
Sep 04, 2007 12.43 12.76 12.40 12.67 5,893,508 +0.11(+0.86%)
Aug 31, 2007 12.55 12.65 12.42 12.56 4,077,314 +0.30(+2.42%)
Aug 30, 2007 12.12 12.40 12.10 12.27 3,513,670 -0.03(-0.25%)
Aug 29, 2007 12.04 12.32 11.98 12.30 4,527,272 +0.42(+3.53%)
Aug 28, 2007 12.15 12.21 11.86 11.88 6,809,335 -0.33(-2.74%)
Aug 27, 2007 12.30 12.32 12.20 12.21 4,649,979 -0.29(-2.35%)
Aug 24, 2007 12.31 12.53 12.30 12.51 5,915,383 +0.15(+1.20%)
Aug 23, 2007 12.29 12.43 12.25 12.36 5,498,274 +0.09(+0.77%)
Aug 22, 2007 12.11 12.28 12.09 12.26 3,412,279 +0.21(+1.77%)
Aug 21, 2007 11.99 12.13 11.94 12.05 3,203,132 -0.01(-0.06%)
Aug 20, 2007 11.99 12.10 11.89 12.06 3,997,754 +0.06(+0.51%)
Aug 17, 2007 11.85 12.05 11.68 12.00 9,002,464 +0.23(+1.95%)
Aug 16, 2007 11.68 11.90 11.36 11.77 14,324,939 -0.19(-1.58%)
Aug 15, 2007 12.05 12.28 11.93 11.96 7,522,191 -0.26(-2.13%)
Aug 14, 2007 12.36 12.44 12.21 12.22 5,081,675 -0.09(-0.71%)
Aug 13, 2007 12.47 12.48 12.29 12.30 5,585,629 -0.30(-2.41%)
Aug 10, 2007 12.49 12.66 12.35 12.61 8,003,342 +0.09(+0.73%)
Aug 09, 2007 12.61 12.83 12.48 12.52 9,218,927 -0.57(-4.34%)
Aug 08, 2007 12.89 13.13 12.89 13.08 7,379,423 +0.28(+2.16%)
Aug 07, 2007 12.65 12.88 12.62 12.81 5,893,916 -0.05(-0.39%)
Aug 06, 2007 12.81 12.86 12.59 12.86 7,556,509 +0.17(+1.36%)
Aug 03, 2007 12.76 13.14 12.68 12.68 6,115,986 -0.35(-2.69%)
Aug 02, 2007 12.89 13.10 12.87 13.04 11,322,305 +0.37(+2.90%)
Aug 01, 2007 12.61 12.68 12.42 12.67 7,419,733 +0.04(+0.29%)
Jul 31, 2007 12.81 12.90 12.62 12.63 6,964,029 -0.40(-3.06%)
Jul 30, 2007 12.97 13.10 12.87 13.03 6,947,141 +0.46(+3.65%)
Jul 27, 2007 12.73 12.85 12.57 12.57 8,192,317 -0.03(-0.24%)
Jul 26, 2007 12.75 12.89 12.41 12.60 9,754,833 -0.36(-2.81%)
Jul 25, 2007 13.10 13.12 12.82 12.97 5,350,182 -0.06(-0.44%)
Jul 24, 2007 13.17 13.19 12.99 13.02 16,349,373 -0.31(-2.35%)
Jul 23, 2007 13.44 13.51 13.31 13.34 12,472,389 -0.11(-0.85%)
Jul 20, 2007 13.49 13.59 13.39 13.45 23,123,378 -0.76(-5.35%)
Jul 19, 2007 14.22 14.35 14.04 14.21 8,364,044 +0.17(+1.20%)
Jul 18, 2007 14.00 14.12 13.88 14.04 4,436,117 -0.04(-0.31%)
Jul 17, 2007 14.01 14.14 13.97 14.09 3,719,180 -0.09(-0.67%)
Jul 16, 2007 14.18 14.26 14.12 14.18 3,150,723 -0.14(-0.97%)
Jul 13, 2007 14.36 14.39 14.28 14.32 5,759,031 -0.32(-2.19%)
Jul 12, 2007 14.17 14.66 14.17 14.64 8,663,535 +0.64(+4.58%)
Jul 11, 2007 14.00 14.08 13.94 14.00 5,683,614 -0.01(-0.10%)
Jul 10, 2007 14.17 14.17 13.98 14.01 9,244,922 -0.26(-1.80%)
Jul 09, 2007 14.17 14.31 14.15 14.27 6,811,778 +0.24(+1.68%)
Jul 06, 2007 14.02 14.07 13.97 14.03 5,663,800 +0.02(+0.12%)
Jul 05, 2007 14.05 14.05 13.89 14.02 4,701,642 +0.05(+0.39%)
Jul 03, 2007 13.98 14.08 13.96 13.96 4,589,049 +0.23(+1.70%)
Jul 02, 2007 13.63 13.74 13.60 13.73 4,807,851 +0.26(+1.93%)
Jun 29, 2007 13.55 13.57 13.38 13.47 4,206,380 -0.09(-0.67%)
Jun 28, 2007 13.52 13.68 13.50 13.56 5,194,513 +0.16(+1.21%)
Jun 27, 2007 13.23 13.44 13.17 13.40 3,277,260 +0.18(+1.33%)
Jun 26, 2007 13.33 13.37 13.16 13.22 4,319,668 +0.10(+0.75%)
Jun 25, 2007 13.30 13.31 13.09 13.12 4,798,960 -0.11(-0.84%)
Jun 22, 2007 13.40 13.48 13.15 13.24 4,735,104 -0.19(-1.41%)
Jun 21, 2007 13.46 13.50 13.20 13.42 9,979,950 +0.07(+0.51%)
Jun 20, 2007 13.49 13.57 13.34 13.36 11,109,974 +0.01(+0.10%)
Jun 19, 2007 13.36 13.41 13.27 13.34 8,181,355 +0.05(+0.38%)
Jun 18, 2007 12.90 13.40 12.90 13.29 11,740,243 +0.57(+4.46%)
Jun 15, 2007 12.73 12.81 12.65 12.73 10,540,718 +0.14(+1.13%)
Jun 14, 2007 12.48 12.63 12.48 12.58 14,937,497 +0.14(+1.11%)
Jun 13, 2007 12.38 12.45 12.27 12.45 10,193,300 +0.17(+1.37%)
Jun 12, 2007 12.40 12.41 12.19 12.28 10,877,474 -0.36(-2.83%)
Jun 11, 2007 12.60 12.72 12.55 12.63 5,607,100 +0.09(+0.75%)
Jun 08, 2007 12.40 12.56 12.34 12.54 6,154,110 +0.15(+1.23%)
Jun 07, 2007 12.68 12.74 12.34 12.39 11,828,676 -0.41(-3.17%)
Jun 06, 2007 12.97 12.99 12.74 12.79 8,721,835 -0.27(-2.04%)
Jun 05, 2007 13.01 13.08 12.93 13.06 7,793,535 +0.18(+1.42%)
Jun 04, 2007 12.88 12.92 12.81 12.88 5,852,922 -0.02(-0.13%)
Jun 01, 2007 12.82 12.92 12.80 12.89 4,525,264 +0.07(+0.55%)
May 31, 2007 12.89 12.95 12.74 12.82 5,387,160 +0.02(+0.13%)
May 30, 2007 12.73 12.83 12.69 12.81 4,648,501 -0.06(-0.50%)
May 29, 2007 12.97 12.98 12.81 12.87 4,331,675 -0.12(-0.91%)
May 25, 2007 12.94 13.03 12.94 12.99 5,234,776 +0.17(+1.34%)
May 24, 2007 12.96 13.00 12.76 12.82 8,653,083 -0.11(-0.84%)
May 23, 2007 13.05 13.08 12.90 12.92 4,336,989 +0.05(+0.37%)
May 22, 2007 12.95 12.97 12.84 12.88 3,271,778 +0.01(+0.05%)
May 21, 2007 12.90 12.93 12.84 12.87 4,476,240 -0.09(-0.70%)
May 18, 2007 12.90 13.00 12.87 12.96 3,939,810 +0.06(+0.44%)
May 17, 2007 12.90 12.94 12.81 12.90 3,001,511 -0.08(-0.60%)
May 16, 2007 12.94 13.04 12.82 12.98 3,986,345 +0.11(+0.89%)
May 15, 2007 12.92 13.02 12.85 12.87 5,257,075 -0.03(-0.24%)
May 14, 2007 12.96 13.02 12.83 12.90 8,476,290 +0.22(+1.73%)
May 11, 2007 12.46 12.69 12.42 12.68 5,506,538 +0.23(+1.82%)
May 10, 2007 12.76 12.76 12.44 12.45 7,134,910 -0.42(-3.25%)
May 09, 2007 12.75 12.89 12.65 12.87 9,206,795 -0.11(-0.86%)
May 08, 2007 13.00 13.01 12.86 12.98 6,415,713 -0.23(-1.74%)
May 07, 2007 13.27 13.33 13.20 13.21 3,423,389 +0.08(+0.59%)
May 04, 2007 12.99 13.18 12.97 13.13 5,000,939 +0.18(+1.38%)
May 03, 2007 12.93 13.01 12.91 12.96 6,376,054 -0.15(-1.13%)
May 02, 2007 13.01 13.18 12.99 13.10 5,558,618 +0.07(+0.57%)
May 01, 2007 12.90 13.06 12.90 13.03 3,318,467 +0.14(+1.10%)
Apr 30, 2007 13.03 13.14 12.86 12.89 3,989,784 -0.11(-0.83%)
Apr 27, 2007 12.92 13.04 12.89 13.00 6,182,777 -0.02(-0.13%)
Apr 26, 2007 13.05 13.08 12.85 13.01 11,973,943 -0.48(-3.58%)
Apr 25, 2007 13.27 13.51 13.24 13.50 8,299,782 +0.35(+2.67%)
Apr 24, 2007 13.24 13.25 13.09 13.14 4,146,086 +0.11(+0.85%)
Apr 23, 2007 12.84 13.09 12.81 13.03 7,169,601 +0.02(+0.13%)
Apr 20, 2007 13.24 13.25 13.00 13.02 7,931,039 -0.38(-2.85%)
Apr 19, 2007 13.21 13.45 13.19 13.40 5,522,262 +0.19(+1.41%)
Apr 18, 2007 13.20 13.28 13.09 13.21 4,592,553 +0.03(+0.20%)
Apr 17, 2007 13.28 13.29 13.14 13.18 2,749,229 -0.13(-1.01%)
Apr 16, 2007 13.22 13.34 13.20 13.32 5,821,687 +0.31(+2.39%)
Apr 13, 2007 12.93 13.02 12.86 13.01 3,588,100 +0.13(+1.00%)
Apr 12, 2007 12.74 12.89 12.71 12.88 4,171,010 -0.07(-0.55%)
Apr 11, 2007 13.12 13.13 12.92 12.95 6,517,436 -0.16(-1.24%)
Apr 10, 2007 12.82 13.13 12.82 13.11 9,535,288 +0.46(+3.60%)
Apr 09, 2007 12.67 12.74 12.65 12.66 2,323,625 -0.01(-0.08%)
Apr 05, 2007 12.60 12.70 12.57 12.67 3,411,411 +0.09(+0.75%)
Apr 04, 2007 12.49 12.58 12.47 12.57 3,440,185 +0.09(+0.70%)
Apr 03, 2007 12.38 12.54 12.38 12.49 6,314,840 +0.12(+1.01%)
Apr 02, 2007 12.29 12.39 12.24 12.36 6,453,846 -0.16(-1.29%)
Mar 30, 2007 12.46 12.54 12.37 12.52 7,898,412 +0.08(+0.68%)
Mar 29, 2007 12.38 12.46 12.31 12.44 5,869,218 +0.21(+1.68%)
Mar 28, 2007 12.33 12.39 12.21 12.23 6,536,930 -0.31(-2.50%)
Mar 27, 2007 12.52 12.59 12.44 12.55 5,105,236 -0.16(-1.27%)
Mar 26, 2007 12.65 12.72 12.51 12.71 4,972,302 -0.04(-0.29%)
Mar 23, 2007 12.84 12.90 12.73 12.75 5,833,842 -0.02(-0.18%)
Mar 22, 2007 12.83 12.91 12.73 12.77 7,506,946 -0.07(-0.58%)
Mar 21, 2007 12.46 12.85 12.38 12.84 16,212,654 +0.50(+4.08%)
Mar 20, 2007 12.14 12.37 12.11 12.34 5,054,314 +0.11(+0.91%)
Mar 19, 2007 12.14 12.25 12.11 12.23 8,952,543 +0.29(+2.46%)
Mar 16, 2007 11.96 12.04 11.87 11.94 8,695,928 +0.01(+0.06%)
Mar 15, 2007 11.80 11.99 11.80 11.93 4,637,892 +0.02(+0.14%)
Mar 14, 2007 11.76 11.97 11.70 11.91 16,819,730 +0.14(+1.18%)
Mar 13, 2007 12.03 12.08 11.74 11.77 8,274,103 -0.25(-2.11%)
Mar 12, 2007 11.82 12.04 11.81 12.03 8,530,213 +0.31(+2.62%)
Mar 09, 2007 11.79 11.84 11.64 11.72 6,063,701 -0.05(-0.40%)
Mar 08, 2007 11.69 11.83 11.69 11.77 5,860,993 +0.19(+1.60%)
Mar 07, 2007 11.53 11.65 11.51 11.58 9,174,897 -0.10(-0.84%)
Mar 06, 2007 11.73 11.79 11.57 11.68 7,553,485 +0.07(+0.61%)
Mar 05, 2007 11.48 11.74 11.48 11.61 8,358,695 -0.11(-0.98%)
Mar 02, 2007 11.75 11.94 11.71 11.72 6,587,257 -0.09(-0.80%)
Mar 01, 2007 11.61 11.92 11.46 11.82 15,503,723 -0.26(-2.13%)
Feb 28, 2007 12.04 12.13 11.91 12.07 9,610,360 -0.05(-0.39%)
Feb 27, 2007 12.05 12.31 11.90 12.12 17,803,006 -0.37(-2.95%)
Feb 26, 2007 12.54 12.57 12.45 12.49 5,999,075 +0.06(+0.52%)
Feb 23, 2007 12.35 12.48 12.34 12.42 6,224,734 +0.15(+1.18%)
Feb 22, 2007 12.18 12.29 12.18 12.28 17,850,732 -0.02(-0.17%)
Feb 21, 2007 12.18 12.31 12.14 12.30 4,244,910 -0.13(-1.06%)
Feb 20, 2007 12.36 12.47 12.28 12.43 5,603,403 +0.10(+0.85%)
Feb 16, 2007 12.26 12.34 12.22 12.33 4,529,686 -0.14(-1.08%)
Feb 15, 2007 12.49 12.51 12.43 12.46 10,922,220 -0.16(-1.26%)
Feb 14, 2007 12.41 12.65 12.40 12.62 11,313,805 +0.37(+3.06%)
Feb 13, 2007 12.20 12.27 12.13 12.25 3,620,884 +0.12(+0.97%)
Feb 12, 2007 12.20 12.21 12.09 12.13 9,514,081 -0.18(-1.43%)
Feb 09, 2007 12.49 12.52 12.29 12.30 13,098,950 -0.31(-2.44%)
Feb 08, 2007 12.50 12.61 12.42 12.61 5,640,076 -0.12(-0.93%)
Feb 07, 2007 12.55 12.78 12.52 12.73 8,473,477 +0.17(+1.37%)
Feb 06, 2007 12.72 12.72 12.44 12.56 7,209,932 -0.14(-1.09%)
Feb 05, 2007 12.59 12.72 12.56 12.70 5,099,816 +0.16(+1.29%)
Feb 02, 2007 12.42 12.53 12.33 12.53 24,565,426 -0.75(-5.62%)
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.