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, 2010 7.737 7.796 7.543 7.605 12,606,228 +0.07(+0.92%)
Sep 29, 2010 7.501 7.598 7.470 7.536 6,069,352 +0.01(+0.09%)
Sep 28, 2010 7.390 7.550 7.321 7.529 5,189,683 +0.10(+1.40%)
Sep 27, 2010 7.522 7.557 7.418 7.425 5,619,807 -0.12(-1.56%)
Sep 24, 2010 7.494 7.585 7.486 7.543 5,724,154 +0.12(+1.59%)
Sep 23, 2010 7.439 7.515 7.397 7.425 8,964,366 -0.17(-2.19%)
Sep 22, 2010 7.591 7.626 7.508 7.591 7,860,371 +0.07(+0.92%)
Sep 21, 2010 7.494 7.578 7.411 7.522 6,790,689 +0.05(+0.65%)
Sep 20, 2010 7.293 7.481 7.293 7.474 7,088,022 +0.16(+2.18%)
Sep 17, 2010 7.245 7.404 7.224 7.314 15,540,677 -0.37(-4.78%)
Sep 15, 2010 7.647 7.730 7.605 7.682 7,457,065 -0.12(-1.60%)
Sep 14, 2010 7.695 7.855 7.668 7.806 7,424,689 +0.08(+0.99%)
Sep 13, 2010 7.737 7.744 7.671 7.730 5,912,709 +0.17(+2.20%)
Sep 10, 2010 7.543 7.588 7.515 7.564 8,148,511 -0.07(-0.91%)
Sep 09, 2010 7.591 7.668 7.543 7.633 10,063,836 +0.19(+2.51%)
Sep 08, 2010 7.356 7.488 7.356 7.446 12,978,520 +0.40(+5.60%)
Sep 07, 2010 7.072 7.102 7.030 7.051 4,689,403 -0.15(-2.12%)
Sep 03, 2010 7.266 7.300 7.176 7.203 4,212,576 +0.01(+0.10%)
Sep 02, 2010 7.127 7.231 7.106 7.196 4,945,281 +0.08(+1.07%)
Sep 01, 2010 6.968 7.176 6.919 7.120 8,365,369 +0.44(+6.65%)
Aug 31, 2010 6.697 6.787 6.669 6.676 7,443,658 -0.08(-1.13%)
Aug 30, 2010 6.780 6.829 6.732 6.753 3,675,405 -0.17(-2.40%)
Aug 27, 2010 6.870 6.933 6.711 6.919 6,298,699 +0.08(+1.11%)
Aug 26, 2010 6.794 6.888 6.773 6.843 12,000,059 +0.06(+0.82%)
Aug 25, 2010 6.753 6.815 6.690 6.787 18,182,452 -0.07(-1.01%)
Aug 24, 2010 6.884 6.933 6.780 6.857 10,667,861 -0.24(-3.42%)
Aug 23, 2010 7.162 7.246 7.078 7.099 9,094,768 -0.08(-1.16%)
Aug 20, 2010 7.162 7.203 7.108 7.182 4,637,520 -0.17(-2.26%)
Aug 19, 2010 7.446 7.481 7.290 7.349 5,138,793 -0.10(-1.40%)
Aug 18, 2010 7.453 7.533 7.422 7.453 6,650,791 +0.01(+0.09%)
Aug 17, 2010 7.432 7.494 7.377 7.446 5,639,777 +0.06(+0.85%)
Aug 16, 2010 7.321 7.460 7.307 7.384 7,162,897 +0.16(+2.21%)
Aug 13, 2010 7.189 7.280 7.162 7.224 7,984,982 +0.08(+1.17%)
Aug 12, 2010 7.037 7.169 7.037 7.141 10,512,276 -0.08(-1.15%)
Aug 11, 2010 7.280 7.318 7.144 7.224 12,959,875 -0.44(-5.70%)
Aug 10, 2010 7.647 7.713 7.557 7.661 5,377,114 -0.19(-2.39%)
Aug 09, 2010 7.786 7.848 7.758 7.848 3,154,900 +0.13(+1.71%)
Aug 06, 2010 7.619 7.758 7.605 7.716 3,362,757 -0.06(-0.71%)
Aug 05, 2010 7.723 7.779 7.675 7.772 5,392,529 +0.08(+1.08%)
Aug 04, 2010 7.695 7.709 7.602 7.689 6,794,096 -0.06(-0.81%)
Aug 03, 2010 7.765 7.779 7.689 7.751 5,421,047 -0.13(-1.67%)
Aug 02, 2010 7.827 7.903 7.784 7.883 8,992,702 +0.26(+3.36%)
Jul 30, 2010 7.474 7.689 7.460 7.626 9,401,817 +0.07(+0.92%)
Jul 29, 2010 7.543 7.612 7.484 7.557 11,487,729 +0.19(+2.64%)
Jul 28, 2010 7.425 7.460 7.335 7.363 13,263,800 -0.31(-4.07%)
Jul 27, 2010 7.758 7.765 7.578 7.675 7,916,254 -0.04(-0.54%)
Jul 26, 2010 7.654 7.813 7.578 7.716 11,285,093 -0.10(-1.33%)
Jul 23, 2010 7.758 7.841 7.647 7.820 23,303,240 -0.60(-7.08%)
Jul 22, 2010 8.354 8.458 8.319 8.417 12,869,151 +0.37(+4.56%)
Jul 21, 2010 8.222 8.236 7.994 8.049 8,674,005 -0.07(-0.85%)
Jul 20, 2010 7.924 8.139 7.903 8.118 6,136,490 -0.01(-0.09%)
Jul 19, 2010 8.146 8.160 8.007 8.125 5,941,867 +0.17(+2.18%)
Jul 16, 2010 8.007 8.021 7.890 7.952 14,602,104 -0.26(-3.21%)
Jul 15, 2010 8.236 8.257 8.084 8.215 9,376,465 +0.10(+1.28%)
Jul 14, 2010 8.007 8.132 7.966 8.111 7,381,688 +0.15(+1.92%)
Jul 13, 2010 7.952 7.987 7.890 7.959 8,796,847 +0.30(+3.89%)
Jul 12, 2010 7.605 7.689 7.591 7.661 7,385,199 +0.06(+0.82%)
Jul 09, 2010 7.585 7.654 7.550 7.598 8,628,119 -0.01(-0.18%)
Jul 08, 2010 7.668 7.702 7.522 7.612 7,576,999 -0.08(-0.99%)
Jul 07, 2010 7.536 7.702 7.515 7.689 8,089,945 +0.23(+3.07%)
Jul 06, 2010 7.536 7.585 7.397 7.460 8,778,927 -0.03(-0.37%)
Jul 02, 2010 7.640 7.654 7.411 7.488 5,106,390 -0.08(-1.01%)
Jul 01, 2010 7.619 7.640 7.370 7.564 15,864,980 -0.08(-1.00%)
Jun 30, 2010 7.758 7.862 7.626 7.640 13,181,951 +0.13(+1.75%)
Jun 29, 2010 7.744 7.744 7.446 7.508 8,325,748 -0.10(-1.28%)
Jun 25, 2010 7.522 7.654 7.508 7.605 6,361,912 +0.03(+0.46%)
Jun 24, 2010 7.689 7.716 7.488 7.571 7,632,937 -0.25(-3.19%)
Jun 23, 2010 7.903 7.903 7.721 7.820 14,683,959 +0.12(+1.62%)
Jun 22, 2010 7.793 7.848 7.668 7.695 7,840,423 -0.12(-1.51%)
Jun 21, 2010 7.973 7.987 7.772 7.813 6,578,173 -0.18(-2.26%)
Jun 18, 2010 7.890 8.049 7.890 7.994 13,622,432 +0.09(+1.14%)
Jun 17, 2010 7.897 7.910 7.786 7.903 11,138,830 +0.16(+2.06%)
Jun 16, 2010 7.675 7.786 7.626 7.744 12,794,899 +0.00(+0.00%)
Jun 15, 2010 7.522 7.751 7.508 7.744 11,176,124 +0.47(+6.48%)
Jun 14, 2010 7.397 7.418 7.259 7.273 5,866,037 -0.01(-0.19%)
Jun 11, 2010 7.134 7.293 7.134 7.286 8,594,886 -0.12(-1.59%)
Jun 10, 2010 7.342 7.460 7.293 7.404 12,629,300 +0.39(+5.53%)
Jun 09, 2010 7.009 7.224 6.974 7.016 13,392,785 +0.13(+1.91%)
Jun 08, 2010 6.822 6.947 6.766 6.884 16,225,536 +0.13(+1.95%)
Jun 07, 2010 6.898 6.940 6.732 6.753 8,372,816 -0.11(-1.62%)
Jun 04, 2010 7.009 7.072 6.829 6.864 8,875,113 -0.31(-4.26%)
Jun 03, 2010 7.141 7.196 7.058 7.169 7,669,375 +0.06(+0.78%)
Jun 02, 2010 7.037 7.127 6.981 7.113 6,223,004 +0.18(+2.60%)
Jun 01, 2010 6.981 7.148 6.926 6.933 6,832,567 -0.03(-0.40%)
May 28, 2010 7.030 7.078 6.905 6.961 7,756,326 -0.07(-0.99%)
May 27, 2010 6.974 7.072 6.919 7.030 9,644,109 +0.25(+3.68%)
May 26, 2010 6.947 7.011 6.753 6.780 6,752,415 -0.15(-2.10%)
May 25, 2010 6.704 6.933 6.621 6.926 17,155,438 -0.03(-0.50%)
May 24, 2010 6.926 7.120 6.877 6.961 14,881,785 -0.03(-0.50%)
May 21, 2010 6.870 7.065 6.829 6.995 12,587,760 +0.21(+3.17%)
May 20, 2010 6.753 6.926 6.732 6.780 10,314,917 -0.32(-4.49%)
May 19, 2010 7.099 7.196 6.973 7.099 12,268,007 -0.07(-0.97%)
May 18, 2010 7.474 7.488 7.113 7.169 10,923,231 -0.24(-3.27%)
May 17, 2010 7.446 7.488 7.196 7.411 15,579,325 +0.18(+2.49%)
May 14, 2010 7.418 7.432 7.141 7.231 13,178,865 -0.06(-0.76%)
May 13, 2010 7.474 7.488 7.273 7.286 7,700,970 -0.18(-2.41%)
May 12, 2010 7.363 7.474 7.238 7.467 9,869,721 +0.31(+4.26%)
May 11, 2010 7.189 7.224 7.065 7.162 10,005,151 -0.11(-1.53%)
May 10, 2010 7.238 7.342 7.203 7.273 10,988,086 +0.30(+4.27%)
May 07, 2010 7.058 7.178 6.773 6.974 37,895,708 -0.06(-0.79%)
May 06, 2010 7.266 7.342 6.593 7.030 34,522,664 -0.38(-5.14%)
May 05, 2010 7.460 7.543 7.380 7.411 19,007,856 -0.31(-4.04%)
May 04, 2010 7.869 7.883 7.668 7.723 11,858,455 -0.31(-3.80%)
May 03, 2010 7.973 8.091 7.938 8.028 6,478,426 +0.03(+0.43%)
Apr 30, 2010 8.118 8.146 7.966 7.994 6,025,050 -0.06(-0.77%)
Apr 29, 2010 8.084 8.098 7.966 8.056 6,823,806 +0.06(+0.78%)
Apr 28, 2010 8.174 8.181 7.931 7.994 17,902,308 +0.13(+1.68%)
Apr 27, 2010 8.257 8.285 7.848 7.862 20,566,620 -0.46(-5.50%)
Apr 26, 2010 8.410 8.458 8.278 8.319 13,282,518 -0.25(-2.91%)
Apr 23, 2010 8.368 8.590 8.340 8.569 38,493,160 +0.76(+9.77%)
Apr 22, 2010 7.543 7.820 7.522 7.806 8,423,456 +0.01(+0.09%)
Apr 21, 2010 7.876 7.883 7.737 7.799 8,993,768 +0.08(+0.99%)
Apr 20, 2010 7.654 7.737 7.640 7.723 5,370,769 +0.13(+1.74%)
Apr 19, 2010 7.453 7.598 7.453 7.591 6,239,141 +0.09(+1.20%)
Apr 16, 2010 7.612 7.612 7.456 7.501 7,153,927 -0.21(-2.70%)
Apr 15, 2010 7.654 7.758 7.640 7.709 7,211,190 +0.10(+1.37%)
Apr 14, 2010 7.488 7.633 7.467 7.605 14,202,303 +0.39(+5.46%)
Apr 13, 2010 7.144 7.225 7.124 7.212 5,140,600 +0.04(+0.56%)
Apr 12, 2010 7.131 7.219 7.111 7.171 5,028,546 +0.13(+1.82%)
Apr 09, 2010 6.989 7.063 6.976 7.043 3,738,180 +0.01(+0.10%)
Apr 08, 2010 6.942 7.036 6.908 7.036 2,942,583 +0.04(+0.58%)
Apr 07, 2010 7.016 7.070 6.962 6.996 5,293,204 -0.12(-1.71%)
Apr 06, 2010 7.084 7.144 7.070 7.117 5,762,493 -0.09(-1.31%)
Apr 05, 2010 7.219 7.246 7.165 7.212 3,279,213 +0.02(+0.28%)
Apr 01, 2010 7.205 7.192 7.192 7.192 5,542,992 +0.14(+2.01%)
Mar 31, 2010 7.030 7.144 7.003 7.050 13,127,515 +0.14(+2.05%)
Mar 30, 2010 6.976 6.976 6.852 6.908 7,270,887 -0.08(-1.16%)
Mar 29, 2010 6.955 7.009 6.928 6.989 8,340,929 +0.12(+1.77%)
Mar 26, 2010 6.820 6.881 6.807 6.867 14,846,085 +0.05(+0.79%)
Mar 25, 2010 7.057 7.097 6.800 6.813 23,097,138 -0.15(-2.13%)
Mar 24, 2010 7.003 7.090 6.955 6.962 8,796,561 -0.28(-3.82%)
Mar 23, 2010 7.239 7.252 7.144 7.239 10,420,555 +0.03(+0.47%)
Mar 22, 2010 7.158 7.279 7.158 7.205 11,982,707 -0.01(-0.19%)
Mar 19, 2010 7.232 7.259 7.090 7.219 15,128,501 +0.02(+0.28%)
Mar 18, 2010 7.252 7.259 7.111 7.198 13,023,706 -0.13(-1.75%)
Mar 17, 2010 7.367 7.408 7.286 7.327 13,766,387 -0.30(-3.98%)
Mar 16, 2010 7.536 7.651 7.509 7.631 8,614,992 +0.12(+1.62%)
Mar 15, 2010 7.475 7.604 7.462 7.509 7,171,945 -0.11(-1.51%)
Mar 12, 2010 7.536 7.644 7.502 7.624 12,699,271 +0.30(+4.15%)
Mar 11, 2010 7.279 7.360 7.259 7.320 13,772,329 +0.01(+0.18%)
Mar 10, 2010 7.171 7.340 7.158 7.306 7,630,582 +0.18(+2.46%)
Mar 09, 2010 7.131 7.165 7.097 7.131 5,381,578 -0.05(-0.66%)
Mar 08, 2010 7.178 7.219 7.158 7.178 4,880,882 +0.05(+0.76%)
Mar 05, 2010 7.063 7.144 7.057 7.124 7,166,437 +0.12(+1.74%)
Mar 04, 2010 7.043 7.057 6.955 7.003 3,891,097 +0.02(+0.29%)
Mar 03, 2010 6.935 7.030 6.921 6.982 9,044,418 +0.18(+2.68%)
Mar 02, 2010 6.726 6.854 6.678 6.800 11,478,799 +0.07(+1.00%)
Mar 01, 2010 6.665 6.739 6.645 6.732 7,355,163 -0.03(-0.40%)
Feb 26, 2010 6.732 6.800 6.699 6.759 5,171,598 +0.03(+0.40%)
Feb 25, 2010 6.557 6.759 6.530 6.732 9,509,249 +0.08(+1.22%)
Feb 24, 2010 6.651 6.705 6.618 6.651 6,504,396 +0.03(+0.51%)
Feb 23, 2010 6.712 6.729 6.591 6.618 7,220,546 -0.14(-2.10%)
Feb 22, 2010 6.793 6.793 6.732 6.759 5,784,728 -0.01(-0.10%)
Feb 19, 2010 6.712 6.790 6.685 6.766 6,101,775 -0.05(-0.79%)
Feb 18, 2010 6.786 6.834 6.743 6.820 6,114,450 -0.01(-0.20%)
Feb 17, 2010 6.888 6.901 6.800 6.834 7,691,290 +0.02(+0.30%)
Feb 16, 2010 6.712 6.840 6.672 6.813 8,466,314 +0.07(+1.10%)
Feb 12, 2010 6.665 6.739 6.739 6.739 5,031,490 -0.09(-1.29%)
Feb 11, 2010 6.739 6.844 6.685 6.827 9,693,563 +0.11(+1.71%)
Feb 10, 2010 6.692 6.756 6.611 6.712 8,774,978 -0.05(-0.70%)
Feb 09, 2010 6.726 6.813 6.624 6.759 12,324,231 +0.26(+3.95%)
Feb 08, 2010 6.530 6.624 6.462 6.503 9,930,696 -0.03(-0.52%)
Feb 05, 2010 6.557 6.609 6.348 6.537 14,944,442 -0.06(-0.92%)
Feb 04, 2010 6.813 6.834 6.597 6.597 10,680,697 -0.25(-3.65%)
Feb 03, 2010 6.861 6.901 6.813 6.847 5,532,671 -0.07(-0.98%)
Feb 02, 2010 6.867 6.928 6.800 6.915 7,402,986 +0.02(+0.29%)
Feb 01, 2010 6.915 6.942 6.840 6.894 15,810,350 +0.36(+5.48%)
Jan 29, 2010 6.658 6.766 6.516 6.537 18,106,636 -0.05(-0.82%)
Jan 28, 2010 6.631 6.651 6.483 6.591 18,759,036 -0.04(-0.61%)
Jan 27, 2010 6.597 6.678 6.557 6.631 14,176,618 +0.01(+0.20%)
Jan 26, 2010 6.537 6.658 6.510 6.618 29,395,254 +0.00(+0.00%)
Jan 25, 2010 6.651 6.678 6.591 6.618 24,973,614 -0.02(-0.31%)
Jan 22, 2010 6.692 6.800 6.584 6.638 22,525,292 +0.05(+0.72%)
Jan 21, 2010 6.692 6.732 6.530 6.591 12,892,164 -0.03(-0.41%)
Jan 20, 2010 6.705 6.726 6.577 6.618 9,954,917 -0.22(-3.26%)
Jan 19, 2010 6.712 6.840 6.705 6.840 6,241,974 +0.01(+0.20%)
Jan 15, 2010 6.847 6.827 6.827 6.827 7,800,172 -0.11(-1.56%)
Jan 14, 2010 6.834 6.962 6.820 6.935 10,181,229 +0.12(+1.78%)
Jan 13, 2010 6.726 6.840 6.651 6.813 11,404,455 +0.28(+4.34%)
Jan 12, 2010 6.537 6.604 6.496 6.530 5,794,861 -0.11(-1.63%)
Jan 11, 2010 6.678 6.692 6.557 6.638 6,980,016 +0.01(+0.20%)
Jan 08, 2010 6.624 6.645 6.564 6.624 9,061,788 -0.03(-0.41%)
Jan 07, 2010 6.651 6.699 6.611 6.651 6,826,467 +0.03(+0.51%)
Jan 06, 2010 6.476 6.658 6.476 6.618 11,180,528 +0.11(+1.77%)
Jan 05, 2010 6.570 6.570 6.462 6.503 4,016,597 +0.08(+1.26%)
Jan 04, 2010 6.435 6.449 6.388 6.422 6,819,415 +0.22(+3.48%)
Dec 31, 2009 6.226 6.206 6.206 6.206 2,747,357 -0.05(-0.76%)
Dec 30, 2009 6.266 6.280 6.219 6.253 3,528,350 -0.07(-1.07%)
Dec 29, 2009 6.321 6.354 6.293 6.321 4,897,601 +0.04(+0.65%)
Dec 28, 2009 6.300 6.324 6.260 6.280 2,337,595 +0.01(+0.22%)
Dec 24, 2009 6.334 6.334 6.253 6.266 1,912,012 +0.00(+0.00%)
Dec 23, 2009 6.199 6.293 6.179 6.266 10,213,473 +0.06(+0.98%)
Dec 22, 2009 6.172 6.219 6.145 6.206 13,230,876 +0.05(+0.77%)
Dec 21, 2009 6.111 6.199 6.111 6.158 9,831,915 +0.05(+0.77%)
Dec 18, 2009 6.111 6.152 6.050 6.111 12,330,795 -0.01(-0.11%)
Dec 17, 2009 6.125 6.152 6.037 6.118 13,881,094 -0.17(-2.69%)
Dec 16, 2009 6.253 6.321 6.246 6.287 5,400,175 +0.04(+0.65%)
Dec 15, 2009 6.199 6.266 6.185 6.246 10,453,714 -0.13(-2.01%)
Dec 14, 2009 6.389 6.429 6.341 6.375 7,324,470 +0.00(+0.00%)
Dec 11, 2009 6.408 6.415 6.341 6.375 5,090,494 -0.05(-0.84%)
Dec 10, 2009 6.462 6.489 6.395 6.429 4,489,032 +0.01(+0.11%)
Dec 09, 2009 6.422 6.462 6.354 6.422 6,989,089 -0.05(-0.83%)
Dec 08, 2009 6.469 6.537 6.429 6.476 15,498,895 +0.03(+0.42%)
Dec 07, 2009 6.415 6.462 6.402 6.449 9,468,918 -0.05(-0.73%)
Dec 04, 2009 6.611 6.631 6.435 6.496 12,872,281 -0.02(-0.31%)
Dec 03, 2009 6.631 6.672 6.516 6.516 6,376,408 -0.16(-2.43%)
Dec 02, 2009 6.638 6.726 6.624 6.678 5,419,710 +0.03(+0.41%)
Dec 01, 2009 6.638 6.705 6.618 6.651 6,523,078 +0.07(+1.13%)
Nov 30, 2009 6.510 6.584 6.456 6.577 18,674,214 -0.08(-1.22%)
Nov 27, 2009 6.597 6.699 6.577 6.658 7,473,765 -0.19(-2.76%)
Nov 25, 2009 6.773 6.867 6.759 6.847 6,753,862 +0.04(+0.60%)
Nov 24, 2009 6.800 6.854 6.719 6.807 8,605,005 -0.05(-0.69%)
Nov 23, 2009 6.928 6.962 6.834 6.854 7,493,427 +0.03(+0.50%)
Nov 20, 2009 6.800 6.854 6.766 6.820 9,047,792 -0.09(-1.37%)
Nov 19, 2009 6.949 6.949 6.834 6.915 6,424,773 -0.16(-2.29%)
Nov 18, 2009 7.158 7.185 7.043 7.077 6,048,871 -0.04(-0.57%)
Nov 17, 2009 7.117 7.144 7.077 7.117 6,628,649 -0.05(-0.66%)
Nov 16, 2009 7.178 7.239 7.138 7.165 8,195,653 +0.03(+0.47%)
Nov 13, 2009 7.097 7.178 7.050 7.131 6,647,184 +0.11(+1.54%)
Nov 12, 2009 7.151 7.198 7.003 7.023 8,562,013 -0.16(-2.26%)
Nov 11, 2009 7.219 7.252 7.158 7.185 9,626,594 -0.01(-0.19%)
Nov 10, 2009 7.138 7.212 7.111 7.198 7,925,201 +0.00(+0.00%)
Nov 09, 2009 7.097 7.232 7.090 7.198 8,322,064 +0.28(+4.10%)
Nov 06, 2009 6.955 7.016 6.901 6.915 18,814,048 -0.09(-1.35%)
Nov 05, 2009 6.949 7.023 6.908 7.009 12,522,680 -0.03(-0.38%)
Nov 04, 2009 7.131 7.185 7.023 7.036 10,820,200 -0.16(-2.25%)
Nov 03, 2009 7.138 7.205 7.070 7.198 12,612,067 +0.09(+1.33%)
Nov 02, 2009 7.117 7.252 7.003 7.104 12,754,768 +0.08(+1.15%)
Oct 30, 2009 7.320 7.320 7.023 7.023 18,318,260 -0.31(-4.24%)
Oct 29, 2009 7.131 7.367 7.084 7.333 24,764,916 +0.36(+5.13%)
Oct 28, 2009 6.969 7.057 6.955 6.976 12,005,874 +0.06(+0.88%)
Oct 27, 2009 6.955 6.969 6.854 6.915 10,298,278 -0.08(-1.16%)
Oct 26, 2009 7.070 7.151 6.942 6.996 14,233,183 -0.12(-1.71%)
Oct 23, 2009 7.131 7.212 7.070 7.117 18,804,406 +0.11(+1.64%)
Oct 22, 2009 6.739 7.030 6.712 7.003 36,170,012 -0.25(-3.45%)
Oct 21, 2009 7.090 7.374 7.090 7.252 22,739,136 +0.24(+3.47%)
Oct 20, 2009 6.949 7.111 6.935 7.009 7,487,076 -0.12(-1.70%)
Oct 19, 2009 7.023 7.192 7.009 7.131 7,170,842 +0.07(+1.05%)
Oct 16, 2009 7.016 7.165 6.976 7.057 16,484,750 +0.07(+1.06%)
Oct 15, 2009 6.996 7.016 6.901 6.982 9,773,926 -0.01(-0.19%)
Oct 14, 2009 6.982 7.009 6.894 6.996 9,063,496 +0.23(+3.39%)
Oct 13, 2009 6.834 6.847 6.726 6.766 7,837,035 -0.09(-1.28%)
Oct 12, 2009 6.935 6.955 6.840 6.854 5,250,355 +0.08(+1.20%)
Oct 09, 2009 6.827 6.847 6.712 6.773 9,424,133 +0.05(+0.70%)
Oct 08, 2009 6.685 6.813 6.671 6.726 7,346,503 +0.00(+0.00%)
Oct 07, 2009 6.699 6.726 6.604 6.726 7,952,006 -0.08(-1.19%)
Oct 06, 2009 6.753 6.894 6.746 6.807 5,870,129 +0.07(+1.10%)
Oct 05, 2009 6.645 6.780 6.624 6.732 9,382,815 +0.09(+1.32%)
Oct 02, 2009 6.604 6.753 6.584 6.645 15,857,307 +0.05(+0.82%)
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.