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, 2002 13.51 13.51 11.48 12.15 12,536,203 -1.69(-12.20%)
Sep 27, 2002 14.18 14.55 13.81 13.84 4,933,218 -0.88(-5.96%)
Sep 26, 2002 15.19 15.23 14.18 14.72 5,555,312 -0.74(-4.80%)
Sep 25, 2002 15.53 15.87 14.52 15.46 6,346,318 +0.61(+4.09%)
Sep 24, 2002 14.86 16.21 14.18 14.86 8,034,331 -0.68(-4.35%)
Sep 23, 2002 16.88 17.56 14.86 15.53 8,581,878 -1.99(-11.35%)
Sep 20, 2002 17.56 17.93 16.54 17.52 7,893,409 +0.64(+3.78%)
Sep 19, 2002 16.98 18.57 16.27 16.88 7,035,556 -0.68(-3.85%)
Sep 18, 2002 17.56 18.91 15.53 17.56 5,268,433 +0.00(+0.00%)
Sep 17, 2002 17.89 18.57 17.56 17.56 7,769,162 -1.69(-8.77%)
Sep 16, 2002 19.92 20.26 18.23 19.25 6,700,933 -1.35(-6.56%)
Sep 13, 2002 20.93 21.61 20.26 20.60 10,116,217 -1.01(-4.69%)
Sep 12, 2002 21.95 22.28 21.27 21.61 6,743,076 -0.68(-3.03%)
Sep 11, 2002 22.62 24.31 21.95 22.28 8,017,360 +1.01(+4.76%)
Sep 10, 2002 21.95 22.62 20.93 21.27 12,343,723 -1.69(-7.35%)
Sep 09, 2002 22.96 23.84 21.95 22.96 7,080,824 -1.35(-5.56%)
Sep 06, 2002 24.98 25.32 22.96 24.31 8,158,727 +1.25(+5.42%)
Sep 05, 2002 22.28 24.65 20.60 23.06 12,518,542 -0.24(-1.01%)
Sep 04, 2002 22.62 24.95 21.61 23.30 8,724,932 +1.35(+6.15%)
Sep 03, 2002 22.96 23.63 21.95 21.95 10,014,792 -2.70(-10.96%)
Aug 30, 2002 24.48 25.39 23.97 24.65 6,444,590 -0.34(-1.35%)
Aug 29, 2002 23.97 25.66 23.30 24.98 18,957,860 +2.70(+12.12%)
Aug 28, 2002 21.61 23.30 20.93 22.28 12,445,771 -1.01(-4.35%)
Aug 27, 2002 22.96 25.32 21.27 23.30 19,206,212 +2.03(+9.52%)
Aug 26, 2002 24.31 24.65 20.93 21.27 23,905,206 -2.36(-10.00%)
Aug 23, 2002 28.02 29.37 23.30 23.63 23,153,414 -5.74(-19.54%)
Aug 22, 2002 27.01 32.41 27.01 29.37 35,998,108 +4.09(+16.15%)
Aug 21, 2002 24.98 26.67 22.96 25.29 19,169,776 +4.02(+18.89%)
Aug 20, 2002 19.25 21.61 18.91 21.27 11,844,913 +2.70(+14.55%)
Aug 16, 2002 18.23 18.91 17.56 18.57 9,620,578 +0.00(+0.00%)
Aug 15, 2002 19.18 19.92 17.56 18.57 15,000,221 -3.38(-15.38%)
Aug 14, 2002 21.95 22.96 19.92 21.95 5,992,710 -0.34(-1.52%)
Aug 13, 2002 22.28 23.30 20.93 22.28 5,714,509 +1.01(+4.76%)
Aug 12, 2002 21.95 22.28 19.92 21.27 3,311,756 -6.08(-22.22%)
Aug 07, 2002 27.35 28.02 26.00 27.35 3,596,384 +2.03(+8.00%)
Aug 06, 2002 27.35 28.02 24.98 25.32 5,841,777 -1.35(-5.06%)
Aug 05, 2002 29.37 29.49 25.66 26.67 6,117,993 -4.73(-15.05%)
Aug 02, 2002 33.09 33.43 30.33 31.40 6,486,966 -1.35(-4.12%)
Aug 01, 2002 34.78 35.62 32.41 32.75 7,276,379 +0.34(+1.04%)
Jul 31, 2002 32.41 33.19 31.06 32.41 4,357,378 +0.00(+0.00%)
Jul 30, 2002 32.75 33.12 28.25 32.41 6,924,134 +1.35(+4.35%)
Jul 29, 2002 31.06 32.41 24.98 31.06 7,377,309 +2.36(+8.24%)
Jul 26, 2002 31.40 34.78 24.31 28.70 10,237,667 -5.06(-15.00%)
Jul 25, 2002 35.79 36.46 32.08 33.76 13,399,083 -7.09(-17.36%)
Jul 24, 2002 34.78 41.87 33.76 40.85 14,315,165 +4.73(+13.08%)
Jul 23, 2002 40.52 41.53 34.10 36.13 7,815,129 -4.73(-11.57%)
Jul 22, 2002 42.54 44.23 39.84 40.85 6,237,502 -1.69(-3.97%)
Jul 19, 2002 43.55 45.58 40.52 42.54 9,562,882 -11.82(-21.74%)
Jul 17, 2002 53.01 55.71 53.01 54.36 5,623,256 +2.36(+4.55%)
Jul 12, 2002 54.53 55.03 50.98 52.00 3,581,071 -1.69(-3.14%)
Jul 11, 2002 55.03 55.71 50.65 53.68 6,411,951 -1.01(-1.85%)
Jul 10, 2002 57.74 58.92 54.36 54.70 6,060,624 -1.69(-2.99%)
Jul 09, 2002 58.75 58.41 55.71 56.38 3,115,004 -2.36(-4.02%)
Jul 08, 2002 61.11 63.14 59.09 58.75 3,740,327 -2.36(-3.87%)
Jul 05, 2002 59.09 61.45 58.75 61.11 2,166,313 +5.74(+10.37%)
Jul 04, 2002 53.01 56.01 51.32 55.37 5,072,452 +0.00(+0.00%)
Jul 03, 2002 53.01 56.01 51.32 55.37 5,065,462 +3.04(+5.81%)
Jul 02, 2002 54.70 56.72 51.66 52.33 5,892,690 -0.34(-0.64%)
Jul 01, 2002 52.67 55.03 50.65 52.67 7,244,066 +4.05(+8.33%)
Jun 28, 2002 49.97 51.32 48.28 48.62 5,208,131 -1.01(-2.04%)
Jun 27, 2002 51.32 51.66 47.27 49.63 4,971,662 -1.01(-2.00%)
Jun 26, 2002 47.94 50.98 43.89 50.65 5,142,083 -0.34(-0.66%)
Jun 25, 2002 52.67 53.68 49.97 50.98 2,556,469 -3.71(-6.79%)
Jun 21, 2002 55.03 57.40 53.68 54.70 2,569,235 -1.01(-1.82%)
Jun 20, 2002 56.72 57.40 54.70 55.71 4,297,351 -3.04(-5.17%)
Jun 19, 2002 59.76 61.11 58.07 58.75 1,903,098 -1.35(-2.25%)
Jun 18, 2002 59.09 61.45 58.07 60.10 2,335,520 -0.68(-1.11%)
Jun 17, 2002 64.83 65.50 58.07 60.77 3,428,924 -2.03(-3.23%)
Jun 14, 2002 59.09 65.16 57.06 62.80 3,319,042 +4.05(+6.90%)
Jun 12, 2002 58.41 60.77 56.38 58.75 5,365,906 -2.36(-3.87%)
Jun 11, 2002 66.85 66.85 61.11 61.11 4,554,760 -5.74(-8.59%)
Jun 10, 2002 67.86 70.23 66.51 66.85 4,537,730 -2.03(-2.94%)
Jun 07, 2002 65.50 69.21 64.15 68.88 5,987,142 +0.68(+0.99%)
Jun 06, 2002 70.90 71.24 68.20 68.20 4,035,706 -7.43(-9.82%)
Jun 05, 2002 72.93 76.98 72.59 75.63 3,891,585 +0.68(+0.90%)
May 31, 2002 75.29 77.99 73.94 74.95 3,256,193 -5.40(-6.72%)
May 28, 2002 80.69 81.37 77.99 80.36 1,698,675 +0.00(+0.00%)
May 27, 2002 79.68 82.05 78.67 80.36 1,454,268 +0.00(+0.00%)
May 24, 2002 79.68 82.05 78.67 80.36 1,423,407 -1.69(-2.06%)
May 23, 2002 81.37 82.72 77.32 82.05 2,775,701 -0.34(-0.41%)
May 22, 2002 81.37 83.06 78.33 82.38 2,849,716 +0.00(+0.00%)
May 21, 2002 87.78 89.47 81.03 82.38 7,919,799 -4.73(-5.43%)
May 20, 2002 88.46 88.80 85.76 87.11 1,579,049 -2.03(-2.27%)
May 17, 2002 88.46 89.81 87.11 89.14 2,772,680 +4.73(+5.60%)
May 16, 2002 84.75 85.76 80.69 84.41 3,217,334 +0.00(+0.00%)
May 15, 2002 80.02 89.14 79.34 84.41 6,077,832 +5.40(+6.84%)
May 14, 2002 79.34 79.68 76.98 79.01 3,664,505 +2.36(+3.08%)
May 13, 2002 74.95 76.98 73.94 76.64 4,290,983 +2.03(+2.71%)
May 10, 2002 79.68 79.68 73.60 74.62 3,487,331 -5.74(-7.14%)
May 09, 2002 83.40 83.40 77.66 80.36 4,136,289 -3.38(-4.03%)
May 08, 2002 82.72 84.07 80.02 83.73 4,653,121 +8.44(+11.21%)
May 07, 2002 76.98 79.01 74.28 75.29 6,624,193 +1.69(+2.29%)
May 06, 2002 75.97 76.64 72.25 73.60 4,653,032 -3.71(-4.80%)
May 03, 2002 80.02 80.02 76.31 77.32 4,543,683 -6.41(-7.66%)
May 02, 2002 84.07 85.42 81.71 83.73 7,098,080 -2.03(-2.36%)
May 01, 2002 84.75 87.45 80.69 85.76 5,575,690 +1.69(+2.01%)
Apr 30, 2002 82.72 86.10 81.03 84.07 5,796,017 +2.03(+2.47%)
Apr 29, 2002 84.41 85.76 80.69 82.05 6,154,720 +0.00(+0.00%)
Apr 26, 2002 86.10 87.45 81.37 82.05 8,320,470 -3.71(-4.33%)
Apr 25, 2002 83.06 88.49 81.03 85.76 10,048,705 +8.10(+10.43%)
Apr 24, 2002 83.06 94.20 75.29 77.66 14,502,320 -6.42(-7.63%)
Apr 23, 2002 82.05 87.78 81.71 84.07 18,766,588 -8.44(-9.12%)
Apr 22, 2002 88.46 94.20 87.45 92.51 22,560,406 -27.01(-22.60%)
Apr 19, 2002 119.52 121.55 116.15 119.52 4,378,030 -7.77(-6.10%)
Apr 18, 2002 125.94 127.96 120.53 127.29 2,431,126 -6.75(-5.04%)
Apr 17, 2002 135.05 136.07 131.68 134.04 3,721,964 +1.05(+0.79%)
Apr 16, 2002 131.00 133.37 113.53 132.99 2,895,328 +7.39(+5.89%)
Apr 15, 2002 130.33 130.66 124.59 125.60 3,052,214 -1.01(-0.80%)
Apr 12, 2002 123.57 126.95 120.53 126.61 2,437,050 +6.75(+5.63%)
Apr 11, 2002 125.60 127.96 117.16 119.86 5,565,945 -9.45(-7.31%)
Apr 10, 2002 126.61 130.33 124.59 129.31 4,228,341 +3.04(+2.41%)
Apr 09, 2002 130.33 130.33 126.28 126.28 2,310,108 -7.09(-5.32%)
Apr 08, 2002 130.66 134.38 127.29 133.37 3,186,176 -2.03(-1.50%)
Apr 05, 2002 136.74 137.42 134.38 135.39 3,453,063 +1.35(+1.01%)
Apr 04, 2002 134.04 135.39 132.01 134.04 3,712,012 +0.00(+0.00%)
Apr 03, 2002 137.72 138.43 133.03 134.04 4,053,832 -4.05(-2.93%)
Apr 02, 2002 139.78 141.47 137.08 138.09 5,601,546 -3.38(-2.39%)
Apr 01, 2002 140.12 142.82 136.07 141.47 3,405,644 +0.34(+0.24%)
Mar 29, 2002 142.14 143.79 138.77 141.13 1,517,384 +0.00(+0.00%)
Mar 28, 2002 142.14 143.79 138.77 141.13 1,516,881 -1.35(-0.95%)
Mar 27, 2002 138.77 144.17 137.42 142.48 4,607,954 -0.34(-0.24%)
Mar 26, 2002 140.79 144.51 139.44 142.82 4,247,800 +1.69(+1.20%)
Mar 25, 2002 149.23 150.92 139.78 141.13 4,280,558 -7.09(-4.78%)
Mar 22, 2002 147.55 153.29 146.19 148.22 3,076,678 +1.01(+0.69%)
Mar 21, 2002 143.83 147.88 141.13 147.21 3,743,437 +7.09(+5.06%)
Mar 20, 2002 141.13 143.83 138.77 140.12 3,530,543 -4.73(-3.26%)
Mar 19, 2002 149.23 149.23 143.16 144.84 3,340,663 -5.06(-3.38%)
Mar 18, 2002 151.94 152.95 148.56 149.91 2,434,266 +1.69(+1.14%)
Mar 15, 2002 145.52 148.90 143.83 148.22 2,735,865 +4.39(+3.05%)
Mar 14, 2002 143.83 146.19 141.47 143.83 2,324,295 +0.34(+0.24%)
Mar 13, 2002 146.87 148.90 143.49 143.49 2,891,093 -5.40(-3.63%)
Mar 12, 2002 147.55 150.92 145.86 148.90 5,788,702 -11.48(-7.16%)
Mar 11, 2002 162.06 163.08 157.00 160.38 2,156,095 -2.70(-1.66%)
Mar 08, 2002 162.74 165.78 161.39 163.08 3,701,646 +2.03(+1.26%)
Mar 07, 2002 164.76 166.45 160.71 161.05 3,005,092 +0.34(+0.21%)
Mar 06, 2002 154.30 161.39 153.29 160.71 3,022,715 +6.75(+4.39%)
Mar 05, 2002 154.30 158.01 152.61 153.96 3,261,790 -7.76(-4.80%)
Mar 04, 2002 152.95 163.41 151.94 161.73 6,919,306 +12.49(+8.37%)
Mar 01, 2002 143.83 149.91 143.49 149.23 3,183,481 +6.75(+4.74%)
Feb 28, 2002 143.49 146.53 140.79 142.48 3,279,294 +2.70(+1.93%)
Feb 27, 2002 144.51 145.52 139.44 139.78 4,306,710 +2.03(+1.47%)
Feb 26, 2002 143.83 144.17 137.75 137.75 3,073,924 -6.75(-4.67%)
Feb 25, 2002 140.12 144.84 137.42 144.51 12,110,259 +6.41(+4.65%)
Feb 22, 2002 134.72 139.10 133.37 138.09 3,410,058 +4.05(+3.02%)
Feb 21, 2002 136.40 139.78 133.70 134.04 4,576,441 -2.36(-1.73%)
Feb 20, 2002 136.74 139.10 131.00 136.40 7,207,903 +5.74(+4.39%)
Feb 19, 2002 132.69 134.38 128.64 130.66 4,665,650 -4.73(-3.49%)
Feb 18, 2002 141.13 141.47 134.38 135.39 3,057,723 +0.00(+0.00%)
Feb 15, 2002 141.13 141.47 134.38 135.39 3,057,308 -7.09(-4.98%)
Feb 14, 2002 145.86 146.53 140.79 142.48 2,991,408 -2.70(-1.86%)
Feb 13, 2002 146.19 148.90 142.14 145.18 4,411,025 -0.34(-0.23%)
Feb 12, 2002 147.21 147.88 144.51 145.52 3,723,356 -5.74(-3.79%)
Feb 11, 2002 146.87 151.60 145.52 151.26 4,658,660 +6.41(+4.43%)
Feb 08, 2002 139.44 145.18 138.09 144.84 6,210,431 +9.12(+6.72%)
Feb 07, 2002 138.09 139.78 134.72 135.73 8,390,428 -1.01(-0.74%)
Feb 06, 2002 141.81 143.16 135.05 136.74 4,977,793 -4.05(-2.88%)
Feb 05, 2002 140.79 142.48 138.77 140.79 6,002,750 -1.35(-0.95%)
Feb 04, 2002 142.82 144.84 139.78 142.14 4,402,465 +0.34(+0.24%)
Feb 01, 2002 146.87 148.90 140.12 141.81 3,899,849 -4.73(-3.23%)
Jan 31, 2002 146.19 148.22 143.49 146.53 6,001,328 +5.74(+4.08%)
Jan 30, 2002 136.40 142.14 134.38 140.79 4,486,224 +5.40(+3.99%)
Jan 29, 2002 139.10 141.47 134.04 135.39 7,518,772 -6.75(-4.75%)
Jan 28, 2002 144.51 144.84 138.09 142.14 4,780,064 -5.74(-3.88%)
Jan 25, 2002 147.21 151.26 144.17 147.88 6,718,319 -10.47(-6.61%)
Jan 24, 2002 160.38 161.73 154.94 158.35 5,099,019 +2.36(+1.51%)
Jan 23, 2002 147.55 157.34 146.19 155.99 6,931,716 +5.74(+3.82%)
Jan 22, 2002 159.03 162.06 147.55 150.25 5,432,457 -12.15(-7.48%)
Jan 21, 2002 160.38 164.09 159.36 162.40 4,543,624 +0.00(+0.00%)
Jan 18, 2002 160.38 164.09 159.36 162.40 4,521,795 -5.06(-3.02%)
Jan 17, 2002 166.12 168.48 162.74 167.47 3,820,858 +8.78(+5.53%)
Jan 16, 2002 161.02 162.74 158.35 158.69 4,547,326 -7.43(-4.47%)
Jan 15, 2002 167.80 168.14 163.08 166.12 3,129,250 +2.36(+1.44%)
Jan 14, 2002 170.50 170.84 163.08 163.75 5,690,814 -11.82(-6.73%)
Jan 11, 2002 178.61 179.96 174.89 175.57 3,854,652 -0.34(-0.19%)
Jan 10, 2002 173.54 178.61 172.19 175.91 2,517,996 -0.34(-0.19%)
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.