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

Ericsson ADR (NQ: ERIC )

5.180 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 6.456 6.476 6.226 6.368 13,562,892 -0.05(-0.74%)
Sep 29, 2008 6.678 6.732 6.098 6.415 8,014,773 -0.59(-8.39%)
Sep 26, 2008 6.894 7.016 6.834 7.003 7,110,750 -0.09(-1.24%)
Sep 25, 2008 7.036 7.212 7.023 7.090 10,450,788 +0.29(+4.27%)
Sep 24, 2008 6.935 6.935 6.763 6.800 20,826,512 +0.05(+0.70%)
Sep 23, 2008 6.921 6.989 6.739 6.753 14,804,228 -0.20(-2.91%)
Sep 22, 2008 7.043 7.063 6.935 6.955 12,590,840 -0.07(-0.96%)
Sep 19, 2008 7.070 7.117 6.854 7.023 14,814,652 +0.23(+3.38%)
Sep 18, 2008 6.618 6.908 6.489 6.793 15,393,423 +0.29(+4.47%)
Sep 17, 2008 6.631 6.746 6.489 6.503 42,797,232 -0.42(-6.05%)
Sep 16, 2008 6.746 6.996 6.651 6.921 27,340,606 -0.05(-0.77%)
Sep 15, 2008 6.982 7.030 6.901 6.976 18,194,344 -0.29(-4.00%)
Sep 12, 2008 7.057 7.325 7.030 7.266 10,771,675 +0.22(+3.07%)
Sep 11, 2008 6.915 7.063 6.834 7.050 13,150,481 -0.01(-0.19%)
Sep 10, 2008 7.138 7.185 7.057 7.063 9,821,355 +0.14(+1.95%)
Sep 09, 2008 7.009 7.104 6.915 6.928 14,629,673 -0.13(-1.82%)
Sep 08, 2008 7.111 7.225 6.894 7.057 9,386,335 +0.11(+1.65%)
Sep 05, 2008 6.982 7.003 6.759 6.942 10,977,231 -0.17(-2.37%)
Sep 04, 2008 7.340 7.360 7.063 7.111 11,388,579 -0.45(-5.98%)
Sep 03, 2008 7.543 7.637 7.495 7.563 6,840,555 -0.01(-0.09%)
Sep 02, 2008 7.813 7.836 7.502 7.570 9,425,485 -0.14(-1.84%)
Aug 29, 2008 7.698 7.739 7.610 7.712 7,694,497 -0.08(-1.04%)
Aug 28, 2008 7.712 7.793 7.708 7.793 6,230,644 +0.08(+1.05%)
Aug 27, 2008 7.685 7.766 7.637 7.712 6,321,519 +0.22(+2.98%)
Aug 26, 2008 7.543 7.631 7.428 7.489 8,824,598 +0.08(+1.09%)
Aug 25, 2008 7.495 7.543 7.347 7.408 6,066,670 -0.01(-0.09%)
Aug 22, 2008 7.313 7.441 7.281 7.414 6,835,239 +0.14(+1.86%)
Aug 21, 2008 7.192 7.340 7.165 7.279 9,160,959 +0.29(+4.15%)
Aug 20, 2008 6.955 7.023 6.867 6.989 9,089,326 +0.01(+0.10%)
Aug 19, 2008 7.084 7.117 6.915 6.982 9,951,230 -0.27(-3.72%)
Aug 18, 2008 7.354 7.367 7.205 7.252 5,161,430 -0.01(-0.09%)
Aug 15, 2008 7.347 7.374 7.232 7.259 10,597,989 -0.21(-2.80%)
Aug 14, 2008 7.549 7.610 7.462 7.468 7,506,003 -0.26(-3.32%)
Aug 13, 2008 7.799 7.826 7.671 7.725 5,922,918 -0.07(-0.95%)
Aug 12, 2008 7.887 7.907 7.752 7.799 8,493,682 +0.14(+1.85%)
Aug 11, 2008 7.577 7.752 7.563 7.658 7,225,794 +0.38(+5.19%)
Aug 08, 2008 7.138 7.312 7.124 7.279 4,892,655 +0.06(+0.84%)
Aug 07, 2008 7.293 7.320 7.185 7.219 6,282,780 -0.28(-3.69%)
Aug 06, 2008 7.441 7.536 7.387 7.495 5,801,559 +0.01(+0.09%)
Aug 05, 2008 7.232 7.522 7.198 7.489 7,266,513 +0.36(+5.02%)
Aug 04, 2008 7.117 7.198 7.077 7.131 5,787,430 -0.02(-0.28%)
Aug 01, 2008 7.232 7.259 7.070 7.151 6,812,886 +0.07(+1.05%)
Jul 31, 2008 7.057 7.165 7.030 7.077 6,827,375 -0.01(-0.19%)
Jul 30, 2008 7.117 7.165 7.050 7.090 7,365,122 -0.13(-1.78%)
Jul 29, 2008 7.219 7.246 7.131 7.219 8,103,447 -0.03(-0.37%)
Jul 28, 2008 7.381 7.414 7.219 7.246 9,446,767 -0.16(-2.19%)
Jul 25, 2008 7.252 7.441 7.219 7.408 5,689,301 +0.22(+3.10%)
Jul 24, 2008 7.367 7.387 7.138 7.185 8,727,327 -0.18(-2.47%)
Jul 23, 2008 7.455 7.495 7.286 7.367 12,138,041 -0.21(-2.76%)
Jul 22, 2008 7.543 7.610 7.408 7.577 17,784,320 -0.76(-9.15%)
Jul 21, 2008 8.481 8.542 8.306 8.340 15,581,030 +0.23(+2.83%)
Jul 18, 2008 8.022 8.245 7.921 8.110 8,777,747 +0.12(+1.52%)
Jul 17, 2008 7.880 8.029 7.820 7.988 13,521,707 +0.42(+5.53%)
Jul 16, 2008 7.347 7.570 7.306 7.570 10,387,069 +0.32(+4.38%)
Jul 15, 2008 7.070 7.418 7.036 7.252 10,415,292 +0.10(+1.42%)
Jul 14, 2008 7.401 7.421 7.070 7.151 8,286,768 -0.21(-2.84%)
Jul 11, 2008 7.414 7.448 7.252 7.360 9,149,559 -0.21(-2.77%)
Jul 10, 2008 7.374 7.651 7.367 7.570 10,807,532 +0.34(+4.77%)
Jul 09, 2008 7.414 7.441 7.212 7.225 7,143,576 -0.03(-0.47%)
Jul 08, 2008 7.165 7.293 7.084 7.259 7,374,994 +0.01(+0.09%)
Jul 07, 2008 7.219 7.411 7.165 7.252 8,652,764 +0.06(+0.85%)
Jul 04, 2008 7.313 7.354 7.144 7.192 4,985,483 +0.00(+0.00%)
Jul 03, 2008 7.313 7.354 7.144 7.192 4,985,483 +0.01(+0.09%)
Jul 02, 2008 7.252 7.387 7.158 7.185 12,847,857 -0.04(-0.56%)
Jul 01, 2008 6.969 7.279 6.955 7.225 13,672,249 +0.20(+2.88%)
Jun 30, 2008 6.969 7.144 6.949 7.023 6,507,823 +0.09(+1.27%)
Jun 27, 2008 6.780 6.996 6.753 6.935 16,990,210 -0.40(-5.43%)
Jun 26, 2008 7.482 7.509 7.306 7.333 6,181,762 -0.24(-3.21%)
Jun 25, 2008 7.549 7.658 7.522 7.577 6,183,707 +0.02(+0.27%)
Jun 24, 2008 7.509 7.631 7.435 7.556 4,803,942 -0.10(-1.32%)
Jun 23, 2008 7.847 7.853 7.610 7.658 7,960,574 -0.24(-2.99%)
Jun 20, 2008 7.988 8.015 7.793 7.894 4,970,775 -0.17(-2.09%)
Jun 19, 2008 8.022 8.117 7.934 8.063 6,142,455 -0.01(-0.17%)
Jun 18, 2008 8.069 8.117 8.022 8.076 5,325,398 -0.24(-2.84%)
Jun 17, 2008 8.346 8.373 8.259 8.313 6,890,420 +0.14(+1.65%)
Jun 16, 2008 8.110 8.211 8.083 8.177 7,066,864 +0.19(+2.37%)
Jun 13, 2008 7.941 8.015 7.907 7.988 7,739,278 +0.09(+1.11%)
Jun 12, 2008 7.988 8.029 7.880 7.901 6,170,157 -0.13(-1.60%)
Jun 11, 2008 8.204 8.225 8.015 8.029 6,576,113 -0.13(-1.57%)
Jun 10, 2008 8.179 8.380 8.123 8.157 7,185,259 -0.22(-2.62%)
Jun 09, 2008 8.549 8.556 8.272 8.377 37,642,588 -0.13(-1.51%)
Jun 06, 2008 8.704 8.755 8.505 8.505 8,176,918 -0.32(-3.63%)
Jun 05, 2008 8.873 8.883 8.684 8.826 12,930,069 -0.00(-0.04%)
Jun 04, 2008 8.866 8.947 8.799 8.829 9,404,175 -0.31(-3.36%)
Jun 03, 2008 9.055 9.224 9.042 9.136 9,013,929 +0.12(+1.39%)
Jun 02, 2008 8.988 9.079 8.900 9.011 12,834,723 -0.12(-1.29%)
May 30, 2008 9.204 9.238 9.109 9.130 7,495,982 -0.07(-0.77%)
May 29, 2008 9.096 9.231 9.079 9.201 4,632,804 +0.09(+1.00%)
May 28, 2008 9.258 9.275 9.055 9.109 6,470,998 -0.07(-0.74%)
May 27, 2008 9.025 9.234 8.991 9.177 8,448,678 +0.02(+0.26%)
May 26, 2008 9.201 9.312 9.092 9.153 7,253,532 +0.00(+0.00%)
May 23, 2008 9.201 9.312 9.092 9.153 7,253,532 -0.05(-0.51%)
May 22, 2008 9.089 9.268 9.082 9.201 9,731,601 +0.32(+3.61%)
May 21, 2008 9.086 9.086 8.856 8.880 12,490,974 -0.34(-3.66%)
May 20, 2008 9.305 9.332 9.150 9.217 9,642,119 -0.12(-1.27%)
May 19, 2008 9.336 9.454 9.288 9.336 10,232,920 +0.04(+0.40%)
May 16, 2008 9.265 9.336 9.190 9.298 16,052,667 +0.10(+1.06%)
May 15, 2008 9.133 9.201 9.059 9.201 24,373,316 +0.50(+5.70%)
May 14, 2008 8.694 8.819 8.670 8.704 10,547,761 -0.08(-0.92%)
May 13, 2008 8.674 8.826 8.630 8.785 12,111,175 +0.18(+2.04%)
May 12, 2008 8.441 8.637 8.421 8.610 12,195,699 +0.10(+1.15%)
May 09, 2008 8.576 8.694 8.508 8.512 16,470,834 +0.03(+0.36%)
May 08, 2008 8.491 8.556 8.431 8.481 11,655,121 +0.14(+1.62%)
May 07, 2008 8.326 8.491 8.289 8.346 16,246,860 +0.11(+1.35%)
May 06, 2008 8.056 8.245 8.046 8.235 10,052,289 +0.23(+2.91%)
May 05, 2008 7.965 8.063 7.948 8.002 11,099,294 +0.05(+0.68%)
May 02, 2008 8.157 8.177 7.847 7.948 27,880,222 -0.46(-5.46%)
May 01, 2008 8.518 8.552 8.279 8.407 28,940,774 -0.11(-1.27%)
Apr 30, 2008 8.512 8.603 8.431 8.515 17,152,896 +0.15(+1.73%)
Apr 29, 2008 8.275 8.404 8.221 8.370 10,898,677 +0.16(+1.97%)
Apr 28, 2008 8.208 8.302 8.201 8.208 15,118,246 -0.11(-1.30%)
Apr 25, 2008 8.394 8.441 8.157 8.316 60,067,664 +0.99(+13.50%)
Apr 24, 2008 7.117 7.414 7.040 7.327 27,856,480 +0.22(+3.04%)
Apr 23, 2008 6.894 7.138 6.881 7.111 25,049,034 +0.32(+4.67%)
Apr 22, 2008 6.834 6.915 6.783 6.793 14,956,020 +0.06(+0.85%)
Apr 21, 2008 6.695 6.746 6.624 6.736 5,795,227 -0.01(-0.10%)
Apr 18, 2008 6.726 6.753 6.668 6.743 9,728,056 +0.08(+1.22%)
Apr 17, 2008 6.776 6.776 6.591 6.662 18,252,686 -0.31(-4.50%)
Apr 16, 2008 6.851 7.006 6.796 6.976 15,019,147 +0.26(+3.87%)
Apr 15, 2008 6.692 6.746 6.645 6.716 6,496,315 +0.06(+0.96%)
Apr 14, 2008 6.729 6.729 6.616 6.651 10,074,390 -0.03(-0.51%)
Apr 11, 2008 6.690 6.803 6.675 6.685 10,591,293 -0.07(-1.05%)
Apr 10, 2008 6.705 6.837 6.682 6.756 10,893,908 -0.14(-1.96%)
Apr 09, 2008 7.030 7.033 6.854 6.891 14,873,421 +0.01(+0.10%)
Apr 08, 2008 6.834 6.901 6.807 6.884 11,977,595 +0.02(+0.34%)
Apr 07, 2008 6.918 6.969 6.800 6.861 15,521,698 +0.11(+1.70%)
Apr 04, 2008 6.915 6.918 6.719 6.746 15,668,721 -0.19(-2.77%)
Apr 03, 2008 6.857 6.989 6.813 6.938 8,437,343 +0.00(+0.05%)
Apr 02, 2008 6.867 6.989 6.857 6.935 12,802,845 +0.06(+0.83%)
Apr 01, 2008 6.770 6.894 6.712 6.878 12,288,530 +0.24(+3.66%)
Mar 31, 2008 6.543 6.689 6.523 6.635 10,627,706 +0.22(+3.37%)
Mar 28, 2008 6.506 6.543 6.391 6.418 12,353,103 +0.07(+1.06%)
Mar 27, 2008 6.526 6.587 6.334 6.351 15,095,683 -0.11(-1.67%)
Mar 26, 2008 6.408 6.523 6.334 6.459 15,838,897 +0.16(+2.57%)
Mar 25, 2008 6.250 6.358 6.199 6.297 14,328,937 +0.06(+0.92%)
Mar 24, 2008 6.182 6.263 6.091 6.239 11,296,718 +0.17(+2.78%)
Mar 21, 2008 5.986 6.094 5.925 6.071 30,067,726 +0.00(+0.00%)
Mar 20, 2008 5.986 6.094 5.925 6.071 30,067,726 +0.20(+3.39%)
Mar 19, 2008 5.763 5.966 5.753 5.871 33,095,752 -0.68(-10.31%)
Mar 18, 2008 6.348 7.060 6.344 6.547 16,999,232 +0.16(+2.54%)
Mar 17, 2008 6.574 6.597 6.266 6.385 29,213,554 -0.27(-4.01%)
Mar 14, 2008 6.813 6.820 6.584 6.651 13,249,373 -0.17(-2.48%)
Mar 13, 2008 6.668 6.878 6.645 6.820 13,147,455 +0.04(+0.65%)
Mar 12, 2008 6.729 6.867 6.665 6.776 11,658,927 -0.02(-0.25%)
Mar 11, 2008 6.712 6.793 6.587 6.793 18,337,950 +0.12(+1.87%)
Mar 10, 2008 6.766 6.780 6.601 6.668 10,479,755 -0.03(-0.40%)
Mar 07, 2008 6.692 6.766 6.601 6.695 9,072,526 -0.04(-0.60%)
Mar 06, 2008 6.952 6.962 6.726 6.736 16,698,222 -0.31(-4.41%)
Mar 05, 2008 7.036 7.119 6.979 7.046 7,657,728 +0.06(+0.87%)
Mar 04, 2008 6.911 7.013 6.807 6.986 11,407,667 -0.17(-2.31%)
Mar 03, 2008 7.215 7.235 7.050 7.151 14,640,293 -0.11(-1.49%)
Feb 29, 2008 7.283 7.347 7.229 7.259 11,459,572 -0.10(-1.38%)
Feb 28, 2008 7.435 7.448 7.317 7.360 8,424,948 -0.11(-1.45%)
Feb 27, 2008 7.367 7.548 7.367 7.468 10,233,456 +0.08(+1.05%)
Feb 26, 2008 7.425 7.435 7.303 7.391 25,598,714 +0.07(+1.02%)
Feb 25, 2008 7.188 7.360 7.144 7.317 13,989,872 +0.01(+0.14%)
Feb 22, 2008 7.259 7.333 7.141 7.306 10,600,712 +0.02(+0.32%)
Feb 21, 2008 7.411 7.441 7.266 7.283 6,112,263 -0.18(-2.35%)
Feb 20, 2008 7.330 7.499 7.317 7.458 9,122,118 -0.03(-0.41%)
Feb 19, 2008 7.590 7.620 7.479 7.489 8,579,861 -0.01(-0.09%)
Feb 18, 2008 7.421 7.516 7.391 7.495 9,218,293 +0.00(+0.00%)
Feb 15, 2008 7.421 7.516 7.391 7.495 9,218,293 +0.13(+1.74%)
Feb 14, 2008 7.418 7.492 7.347 7.367 10,830,316 -0.06(-0.86%)
Feb 13, 2008 7.249 7.441 7.235 7.431 14,818,844 +0.29(+4.12%)
Feb 12, 2008 7.070 7.313 7.036 7.138 14,751,197 +0.23(+3.37%)
Feb 11, 2008 6.793 6.989 6.719 6.905 14,194,990 +0.05(+0.79%)
Feb 08, 2008 6.739 6.898 6.702 6.851 13,918,110 +0.10(+1.50%)
Feb 07, 2008 6.594 6.834 6.577 6.749 27,797,832 -0.02(-0.35%)
Feb 06, 2008 6.908 6.952 6.766 6.773 16,081,628 -0.19(-2.77%)
Feb 05, 2008 6.921 7.111 6.921 6.966 26,695,146 -0.31(-4.26%)
Feb 04, 2008 7.259 7.333 7.225 7.276 18,478,868 -0.17(-2.27%)
Feb 01, 2008 7.279 7.492 7.215 7.445 16,955,918 -0.23(-2.95%)
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%)
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.