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%)
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.