Skip to main content

Ericsson ADR (NQ: ERIC )

5.540 +0.030 (+0.54%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.068 6.136 6.052 6.102 4,842,567 +0.09(+1.55%)
Sep 29, 2016 5.933 6.060 5.918 6.009 12,011,891 +0.24(+4.11%)
Sep 28, 2016 5.798 5.798 5.713 5.772 4,508,770 +0.01(+0.15%)
Sep 27, 2016 5.679 5.772 5.675 5.764 6,783,365 -0.08(-1.30%)
Sep 26, 2016 5.848 5.865 5.822 5.840 3,016,231 -0.03(-0.43%)
Sep 23, 2016 5.848 5.882 5.840 5.865 2,232,662 -0.06(-1.00%)
Sep 22, 2016 5.950 5.967 5.891 5.925 5,313,684 +0.15(+2.64%)
Sep 21, 2016 5.730 5.781 5.696 5.772 2,806,726 +0.08(+1.34%)
Sep 20, 2016 5.721 5.734 5.679 5.696 2,491,515 +0.02(+0.30%)
Sep 19, 2016 5.696 5.730 5.654 5.679 2,777,316 -0.03(-0.59%)
Sep 16, 2016 5.705 5.717 5.679 5.713 4,220,487 -0.07(-1.17%)
Sep 15, 2016 5.747 5.798 5.696 5.781 3,344,196 +0.09(+1.64%)
Sep 14, 2016 5.705 5.721 5.662 5.688 4,474,342 -0.05(-0.88%)
Sep 13, 2016 5.730 5.772 5.713 5.738 9,633,012 -0.09(-1.60%)
Sep 12, 2016 5.738 5.840 5.721 5.831 6,211,307 +0.01(+0.15%)
Sep 09, 2016 5.891 5.899 5.823 5.823 5,119,594 -0.10(-1.71%)
Sep 08, 2016 5.908 5.925 5.882 5.925 5,000,290 -0.04(-0.71%)
Sep 07, 2016 5.950 6.001 5.942 5.967 4,945,686 +0.03(+0.57%)
Sep 06, 2016 5.908 5.942 5.891 5.933 7,644,886 -0.09(-1.54%)
Sep 02, 2016 6.077 6.026 6.026 6.026 2,829,855 -0.02(-0.28%)
Sep 01, 2016 6.026 6.056 6.001 6.043 2,101,771 +0.02(+0.28%)
Aug 31, 2016 6.102 6.111 6.009 6.026 3,542,849 -0.16(-2.60%)
Aug 30, 2016 6.221 6.246 6.170 6.187 2,981,969 -0.02(-0.27%)
Aug 29, 2016 6.204 6.217 6.162 6.204 7,351,548 -0.03(-0.41%)
Aug 26, 2016 6.255 6.305 6.187 6.229 9,609,750 -0.03(-0.54%)
Aug 25, 2016 6.272 6.280 6.238 6.263 7,010,453 -0.06(-0.94%)
Aug 24, 2016 6.331 6.348 6.301 6.322 7,711,700 -0.04(-0.66%)
Aug 23, 2016 6.373 6.390 6.356 6.365 5,431,470 +0.07(+1.08%)
Aug 22, 2016 6.289 6.314 6.263 6.297 3,082,954 +0.05(+0.81%)
Aug 19, 2016 6.221 6.255 6.187 6.246 1,642,569 -0.01(-0.14%)
Aug 18, 2016 6.195 6.263 6.178 6.255 2,374,350 +0.08(+1.37%)
Aug 17, 2016 6.195 6.195 6.136 6.170 3,086,873 -0.08(-1.35%)
Aug 16, 2016 6.272 6.297 6.234 6.255 6,223,142 +0.02(+0.27%)
Aug 15, 2016 6.187 6.255 6.187 6.238 5,030,796 +0.08(+1.38%)
Aug 12, 2016 6.204 6.204 6.145 6.153 1,422,036 -0.05(-0.82%)
Aug 11, 2016 6.212 6.238 6.187 6.204 1,389,543 -0.02(-0.27%)
Aug 10, 2016 6.238 6.260 6.208 6.221 2,269,563 +0.03(+0.41%)
Aug 09, 2016 6.170 6.217 6.162 6.195 3,911,725 +0.02(+0.27%)
Aug 08, 2016 6.162 6.200 6.136 6.178 3,572,615 -0.01(-0.14%)
Aug 05, 2016 6.119 6.204 6.102 6.187 13,421,127 +0.08(+1.25%)
Aug 04, 2016 6.077 6.128 6.052 6.111 1,948,554 +0.02(+0.28%)
Aug 03, 2016 6.085 6.102 6.047 6.094 2,928,956 -0.05(-0.83%)
Aug 02, 2016 6.204 6.204 6.119 6.145 2,343,608 -0.08(-1.22%)
Aug 01, 2016 6.229 6.263 6.204 6.221 4,590,504 -0.10(-1.61%)
Jul 29, 2016 6.314 6.339 6.297 6.322 4,728,704 +0.03(+0.40%)
Jul 28, 2016 6.272 6.305 6.238 6.297 2,547,383 -0.03(-0.53%)
Jul 27, 2016 6.339 6.356 6.263 6.331 2,791,696 +0.03(+0.40%)
Jul 26, 2016 6.255 6.314 6.255 6.305 2,779,042 +0.01(+0.13%)
Jul 25, 2016 6.348 6.373 6.272 6.297 4,626,902 +0.07(+1.09%)
Jul 22, 2016 6.212 6.238 6.178 6.229 7,319,871 +0.03(+0.41%)
Jul 21, 2016 6.170 6.221 6.170 6.204 3,003,794 +0.02(+0.27%)
Jul 20, 2016 6.085 6.187 6.085 6.187 7,259,449 +0.19(+3.25%)
Jul 19, 2016 6.077 6.119 5.891 5.992 14,163,301 -0.39(-6.10%)
Jul 18, 2016 6.289 6.411 6.272 6.382 9,540,167 -0.19(-2.96%)
Jul 15, 2016 6.619 6.619 6.576 6.576 2,730,921 -0.04(-0.64%)
Jul 14, 2016 6.644 6.674 6.602 6.619 2,066,221 +0.02(+0.26%)
Jul 13, 2016 6.627 6.636 6.576 6.602 4,724,632 +0.04(+0.65%)
Jul 12, 2016 6.593 6.602 6.551 6.559 1,702,849 +0.04(+0.65%)
Jul 11, 2016 6.500 6.517 6.492 6.517 1,948,061 +0.12(+1.85%)
Jul 08, 2016 6.399 6.255 6.255 6.399 2,070,237 +0.14(+2.30%)
Jul 07, 2016 6.246 6.289 6.212 6.255 3,369,240 -0.02(-0.27%)
Jul 05, 2016 6.339 6.365 6.246 6.272 3,736,400 -0.23(-3.52%)
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.