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, 2009 6.813 6.834 6.699 6.766 15,873,957 -0.05(-0.79%)
Sep 29, 2009 6.840 6.908 6.749 6.820 13,280,894 -0.09(-1.37%)
Sep 28, 2009 6.827 6.996 6.813 6.915 5,652,849 +0.14(+1.99%)
Sep 25, 2009 6.840 6.949 6.759 6.780 8,321,083 -0.11(-1.67%)
Sep 24, 2009 7.117 7.131 6.840 6.894 7,936,875 -0.23(-3.22%)
Sep 23, 2009 7.198 7.300 7.117 7.124 19,159,876 -0.14(-1.95%)
Sep 22, 2009 7.219 7.293 7.178 7.266 3,501,467 +0.09(+1.32%)
Sep 21, 2009 7.043 7.192 7.030 7.171 3,302,157 -0.03(-0.38%)
Sep 18, 2009 7.131 7.219 7.073 7.198 4,926,341 +0.07(+1.04%)
Sep 17, 2009 7.104 7.219 7.063 7.124 7,994,678 -0.16(-2.22%)
Sep 16, 2009 7.171 7.320 7.097 7.286 8,746,207 +0.14(+1.98%)
Sep 15, 2009 7.138 7.165 7.030 7.144 8,027,078 +0.05(+0.76%)
Sep 14, 2009 6.942 7.131 6.942 7.090 7,514,687 +0.14(+1.94%)
Sep 11, 2009 6.976 7.023 6.915 6.955 5,598,550 +0.02(+0.29%)
Sep 10, 2009 6.847 6.949 6.793 6.935 11,446,745 +0.11(+1.68%)
Sep 09, 2009 6.861 6.881 6.746 6.820 17,823,012 -0.07(-1.08%)
Sep 08, 2009 7.003 7.023 6.874 6.894 13,463,342 +0.32(+4.93%)
Sep 04, 2009 6.449 6.597 6.415 6.570 5,205,725 +0.15(+2.31%)
Sep 03, 2009 6.496 6.516 6.368 6.422 6,696,735 +0.09(+1.39%)
Sep 02, 2009 6.300 6.403 6.273 6.334 4,540,252 -0.03(-0.42%)
Sep 01, 2009 6.415 6.577 6.327 6.361 9,463,566 -0.11(-1.67%)
Aug 31, 2009 6.449 6.483 6.395 6.469 4,851,929 -0.08(-1.24%)
Aug 28, 2009 6.672 6.678 6.375 6.550 5,727,145 +0.18(+2.75%)
Aug 27, 2009 6.361 6.402 6.246 6.375 6,765,237 +0.05(+0.85%)
Aug 26, 2009 6.341 6.341 6.246 6.321 6,474,380 -0.05(-0.74%)
Aug 25, 2009 6.449 6.462 6.327 6.368 7,464,341 -0.02(-0.32%)
Aug 24, 2009 6.462 6.469 6.375 6.388 3,745,649 -0.16(-2.47%)
Aug 21, 2009 6.530 6.611 6.510 6.550 6,001,649 +0.12(+1.89%)
Aug 20, 2009 6.415 6.461 6.368 6.429 11,835,296 +0.17(+2.70%)
Aug 19, 2009 6.172 6.293 6.172 6.260 9,283,830 -0.05(-0.86%)
Aug 18, 2009 6.314 6.368 6.253 6.314 9,601,909 +0.08(+1.30%)
Aug 17, 2009 6.260 6.287 6.145 6.233 6,782,951 -0.11(-1.70%)
Aug 14, 2009 6.415 6.415 6.266 6.341 4,771,103 -0.14(-2.09%)
Aug 13, 2009 6.483 6.523 6.402 6.476 9,379,660 +0.08(+1.27%)
Aug 12, 2009 6.341 6.456 6.321 6.395 7,522,607 +0.09(+1.50%)
Aug 11, 2009 6.321 6.334 6.219 6.300 6,212,079 -0.14(-2.10%)
Aug 10, 2009 6.456 6.483 6.388 6.435 2,921,632 -0.07(-1.14%)
Aug 07, 2009 6.469 6.597 6.449 6.510 2,560,749 +0.13(+2.01%)
Aug 06, 2009 6.388 6.422 6.314 6.381 4,281,310 -0.19(-2.88%)
Aug 05, 2009 6.645 6.645 6.469 6.570 3,179,173 -0.10(-1.52%)
Aug 04, 2009 6.611 6.699 6.584 6.672 2,721,455 -0.04(-0.60%)
Aug 03, 2009 6.638 6.780 6.618 6.712 6,593,650 +0.15(+2.26%)
Jul 31, 2009 6.456 6.645 6.435 6.564 6,078,849 +0.24(+3.74%)
Jul 30, 2009 6.341 6.408 6.266 6.327 3,777,743 +0.05(+0.75%)
Jul 29, 2009 6.199 6.293 6.172 6.280 3,429,172 -0.01(-0.21%)
Jul 28, 2009 6.219 6.293 6.165 6.293 6,786,274 -0.04(-0.64%)
Jul 27, 2009 6.388 6.429 6.212 6.334 11,808,270 -0.18(-2.80%)
Jul 24, 2009 6.510 6.537 6.408 6.516 10,731,117 -0.52(-7.39%)
Jul 23, 2009 6.827 7.131 6.827 7.036 11,684,852 +0.12(+1.76%)
Jul 22, 2009 6.854 7.016 6.854 6.915 8,428,139 +0.07(+0.99%)
Jul 21, 2009 6.881 6.901 6.780 6.847 6,165,320 +0.11(+1.71%)
Jul 20, 2009 6.800 6.847 6.645 6.732 7,190,036 -0.05(-0.70%)
Jul 17, 2009 6.692 6.834 6.651 6.780 7,831,767 +0.14(+2.14%)
Jul 16, 2009 6.557 6.651 6.469 6.638 7,143,426 -0.01(-0.20%)
Jul 15, 2009 6.591 6.678 6.564 6.651 7,070,288 +0.31(+4.90%)
Jul 14, 2009 6.341 6.375 6.266 6.341 5,173,898 -0.03(-0.42%)
Jul 13, 2009 6.270 6.375 6.219 6.368 10,604,000 +0.07(+1.18%)
Jul 10, 2009 6.246 6.321 6.212 6.293 4,622,394 -0.01(-0.21%)
Jul 09, 2009 6.395 6.422 6.192 6.307 9,365,493 -0.01(-0.21%)
Jul 08, 2009 6.361 6.388 6.212 6.321 6,804,298 +0.05(+0.75%)
Jul 07, 2009 6.435 6.435 6.266 6.273 5,277,144 -0.19(-2.93%)
Jul 06, 2009 6.381 6.469 6.348 6.462 7,651,998 -0.08(-1.24%)
Jul 02, 2009 6.712 6.719 6.516 6.543 9,466,660 -0.38(-5.56%)
Jul 01, 2009 6.915 7.043 6.874 6.928 8,568,792 +0.32(+4.91%)
Jun 30, 2009 6.665 6.678 6.510 6.604 7,179,591 -0.05(-0.71%)
Jun 29, 2009 6.570 6.699 6.516 6.651 7,119,015 +0.16(+2.39%)
Jun 26, 2009 6.510 6.584 6.469 6.496 11,428,858 +0.10(+1.58%)
Jun 25, 2009 6.341 6.456 6.307 6.395 17,913,922 -0.10(-1.56%)
Jun 24, 2009 6.469 6.645 6.442 6.496 14,469,779 +0.13(+2.01%)
Jun 23, 2009 6.381 6.422 6.293 6.368 13,408,108 +0.09(+1.51%)
Jun 22, 2009 6.300 6.321 6.233 6.273 13,205,458 -0.20(-3.13%)
Jun 19, 2009 6.415 6.543 6.395 6.476 7,956,198 +0.02(+0.31%)
Jun 18, 2009 6.456 6.489 6.381 6.456 12,842,616 +0.03(+0.53%)
Jun 17, 2009 6.381 6.469 6.334 6.422 9,202,388 +0.19(+3.03%)
Jun 16, 2009 6.341 6.375 6.206 6.233 5,038,887 +0.05(+0.76%)
Jun 15, 2009 6.307 6.314 6.098 6.185 4,933,747 -0.29(-4.48%)
Jun 12, 2009 6.415 6.483 6.348 6.476 7,499,108 -0.04(-0.62%)
Jun 11, 2009 6.361 6.597 6.361 6.516 9,931,026 +0.26(+4.10%)
Jun 10, 2009 6.321 6.348 6.192 6.260 8,725,993 +0.10(+1.64%)
Jun 09, 2009 6.091 6.199 6.091 6.158 7,020,887 +0.09(+1.56%)
Jun 08, 2009 6.003 6.098 5.929 6.064 3,969,463 +0.03(+0.45%)
Jun 05, 2009 6.158 6.192 5.990 6.037 5,153,338 -0.14(-2.29%)
Jun 04, 2009 6.104 6.185 6.057 6.179 5,229,085 +0.02(+0.33%)
Jun 03, 2009 6.192 6.233 6.071 6.158 4,751,933 -0.33(-5.10%)
Jun 02, 2009 6.381 6.496 6.375 6.489 7,426,040 -0.01(-0.21%)
Jun 01, 2009 6.388 6.543 6.375 6.503 7,467,587 +0.22(+3.44%)
May 29, 2009 6.219 6.293 6.199 6.287 4,979,035 +0.22(+3.56%)
May 28, 2009 5.983 6.104 5.942 6.071 5,921,089 +0.11(+1.81%)
May 27, 2009 6.050 6.111 5.949 5.963 5,437,666 -0.16(-2.54%)
May 26, 2009 5.882 6.165 5.868 6.118 9,196,426 +0.26(+4.38%)
May 22, 2009 5.861 5.936 5.774 5.861 4,409,884 +0.03(+0.46%)
May 21, 2009 5.807 5.868 5.706 5.834 4,447,289 -0.07(-1.26%)
May 20, 2009 5.929 6.071 5.882 5.909 6,137,153 -0.10(-1.69%)
May 19, 2009 5.969 6.071 5.942 6.010 4,889,970 +0.04(+0.68%)
May 18, 2009 5.767 5.983 5.753 5.969 7,485,322 +0.32(+5.74%)
May 15, 2009 5.665 5.794 5.591 5.645 6,997,811 -0.01(-0.24%)
May 14, 2009 5.497 5.720 5.497 5.659 9,784,288 +0.16(+2.82%)
May 13, 2009 5.618 5.625 5.483 5.503 3,633,553 -0.24(-4.23%)
May 12, 2009 5.882 5.882 5.686 5.747 8,022,840 +0.06(+1.07%)
May 11, 2009 5.713 5.753 5.665 5.686 6,110,952 -0.16(-2.77%)
May 08, 2009 5.834 5.882 5.699 5.848 11,162,020 +0.05(+0.93%)
May 07, 2009 6.017 6.050 5.733 5.794 8,377,119 -0.15(-2.50%)
May 06, 2009 5.969 5.976 5.848 5.942 11,549,345 +0.13(+2.21%)
May 05, 2009 5.882 5.888 5.689 5.814 8,672,468 -0.11(-1.94%)
May 04, 2009 5.902 5.942 5.801 5.929 10,288,279 +0.25(+4.40%)
May 01, 2009 5.692 5.713 5.476 5.679 15,975,415 -0.08(-1.41%)
Apr 30, 2009 6.077 6.246 5.625 5.760 27,992,482 -0.62(-9.74%)
Apr 29, 2009 6.395 6.543 6.348 6.381 11,036,819 +0.16(+2.61%)
Apr 28, 2009 6.084 6.246 6.064 6.219 8,324,854 -0.02(-0.32%)
Apr 27, 2009 6.233 6.395 6.172 6.239 5,803,552 -0.16(-2.53%)
Apr 24, 2009 6.280 6.510 6.179 6.402 10,275,990 +0.20(+3.16%)
Apr 23, 2009 6.179 6.212 6.098 6.206 11,367,172 +0.03(+0.55%)
Apr 22, 2009 6.084 6.321 6.044 6.172 8,825,360 -0.02(-0.33%)
Apr 21, 2009 5.875 6.246 5.848 6.192 9,093,492 +0.34(+5.89%)
Apr 20, 2009 5.983 6.064 5.807 5.848 8,024,073 -0.49(-7.77%)
Apr 17, 2009 6.314 6.408 6.246 6.341 7,799,885 +0.11(+1.84%)
Apr 16, 2009 6.145 6.293 6.091 6.226 8,150,703 +0.15(+2.44%)
Apr 15, 2009 6.219 6.253 5.976 6.077 21,277,176 -0.22(-3.54%)
Apr 14, 2009 6.287 6.429 6.266 6.300 9,906,064 +0.03(+0.54%)
Apr 13, 2009 6.125 6.321 6.098 6.266 4,216,983 +0.08(+1.31%)
Apr 09, 2009 6.179 6.206 6.104 6.185 9,775,960 +0.22(+3.74%)
Apr 08, 2009 5.976 6.071 5.902 5.963 7,994,266 +0.05(+0.91%)
Apr 07, 2009 5.996 6.057 5.855 5.909 4,881,535 -0.29(-4.68%)
Apr 06, 2009 6.158 6.212 6.098 6.199 7,089,018 +0.15(+2.46%)
Apr 03, 2009 6.091 6.125 5.929 6.050 12,221,668 +0.07(+1.13%)
Apr 02, 2009 5.929 6.125 5.929 5.983 9,941,747 +0.19(+3.26%)
Apr 01, 2009 5.490 5.834 5.470 5.794 11,340,946 +0.33(+6.06%)
Mar 31, 2009 5.402 5.584 5.362 5.463 9,554,510 +0.21(+3.98%)
Mar 30, 2009 5.274 5.293 5.146 5.254 10,630,739 -0.56(-9.64%)
Mar 26, 2009 5.645 5.848 5.618 5.814 10,683,528 +0.17(+2.99%)
Mar 25, 2009 5.449 5.747 5.449 5.645 13,872,348 +0.19(+3.47%)
Mar 24, 2009 5.605 5.625 5.429 5.456 14,123,500 -0.40(-6.81%)
Mar 23, 2009 5.666 5.861 5.449 5.855 10,938,301 +0.24(+4.33%)
Mar 20, 2009 5.699 5.760 5.551 5.611 24,721,192 -0.67(-10.65%)
Mar 19, 2009 6.476 6.489 6.233 6.280 17,227,144 -0.22(-3.43%)
Mar 18, 2009 6.125 6.516 6.071 6.503 16,796,610 +0.20(+3.10%)
Mar 17, 2009 6.010 6.314 5.990 6.307 7,221,573 +0.33(+5.54%)
Mar 16, 2009 6.050 6.185 5.969 5.976 9,068,583 +0.09(+1.49%)
Mar 13, 2009 5.888 5.915 5.740 5.888 9,909,390 -0.24(-3.96%)
Mar 12, 2009 5.713 6.138 5.645 6.131 13,540,338 +0.43(+7.46%)
Mar 11, 2009 5.669 5.740 5.591 5.706 10,209,770 +0.24(+4.32%)
Mar 10, 2009 5.382 5.551 5.375 5.470 12,770,150 +0.34(+6.58%)
Mar 09, 2009 5.105 5.355 5.105 5.132 13,822,144 -0.05(-1.04%)
Mar 06, 2009 5.274 5.301 5.058 5.186 13,731,289 +0.09(+1.72%)
Mar 05, 2009 5.085 5.200 5.064 5.098 9,982,340 -0.25(-4.67%)
Mar 04, 2009 5.206 5.436 5.152 5.348 9,521,068 +0.25(+4.90%)
Mar 02, 2009 5.328 5.362 5.071 5.098 14,272,986 -0.41(-7.48%)
Feb 27, 2009 5.490 5.659 5.476 5.510 13,226,242 +0.11(+2.00%)
Feb 26, 2009 5.456 5.544 5.389 5.402 18,150,946 +0.00(+0.00%)
Feb 25, 2009 5.470 5.517 5.274 5.402 13,331,178 +0.05(+0.88%)
Feb 24, 2009 5.186 5.422 5.119 5.355 19,631,920 +0.19(+3.66%)
Feb 23, 2009 5.618 5.632 5.166 5.166 15,098,122 -0.49(-8.71%)
Feb 20, 2009 5.659 5.801 5.564 5.659 20,454,840 -0.09(-1.64%)
Feb 19, 2009 5.949 5.956 5.706 5.753 14,840,464 +0.13(+2.28%)
Feb 18, 2009 5.632 5.706 5.571 5.625 18,824,870 +0.10(+1.83%)
Feb 17, 2009 5.638 5.652 5.476 5.524 15,426,567 -0.29(-4.99%)
Feb 13, 2009 5.760 5.902 5.740 5.814 17,934,688 +0.15(+2.62%)
Feb 12, 2009 5.497 5.692 5.456 5.665 21,113,134 +0.12(+2.19%)
Feb 11, 2009 5.652 5.720 5.463 5.544 17,830,360 -0.09(-1.68%)
Feb 10, 2009 5.841 5.909 5.584 5.638 11,038,564 -0.28(-4.79%)
Feb 09, 2009 6.111 6.145 5.915 5.922 19,229,242 +0.07(+1.15%)
Feb 06, 2009 5.652 5.915 5.638 5.855 12,601,648 +0.30(+5.35%)
Feb 05, 2009 5.497 5.625 5.456 5.557 15,431,329 +0.02(+0.37%)
Feb 04, 2009 5.503 5.780 5.476 5.537 15,741,287 -0.03(-0.49%)
Feb 03, 2009 5.281 5.584 5.247 5.564 17,594,754 +0.26(+4.97%)
Feb 02, 2009 5.220 5.341 5.220 5.301 10,370,930 -0.09(-1.75%)
Jan 30, 2009 5.456 5.510 5.348 5.395 23,673,496 -0.02(-0.37%)
Jan 29, 2009 5.503 5.530 5.333 5.416 13,186,813 -0.20(-3.49%)
Jan 28, 2009 5.679 5.699 5.564 5.611 5,917,257 +0.10(+1.84%)
Jan 27, 2009 5.483 5.551 5.382 5.510 13,753,615 -0.10(-1.81%)
Jan 26, 2009 5.429 5.733 5.422 5.611 14,442,953 +0.34(+6.40%)
Jan 23, 2009 5.105 5.395 5.092 5.274 9,578,737 +0.07(+1.30%)
Jan 22, 2009 5.173 5.321 5.085 5.206 14,159,936 +0.00(+0.00%)
Jan 21, 2009 5.112 5.240 5.024 5.206 22,538,660 +0.74(+16.64%)
Jan 20, 2009 4.578 4.916 4.455 4.464 14,667,233 -0.42(-8.58%)
Jan 16, 2009 4.929 4.967 4.786 4.882 19,300,598 +0.01(+0.28%)
Jan 15, 2009 4.720 4.909 4.599 4.869 9,971,253 +0.22(+4.64%)
Jan 14, 2009 4.666 4.740 4.619 4.653 16,095,176 -0.28(-5.62%)
Jan 13, 2009 4.902 5.024 4.862 4.929 11,347,311 -0.16(-3.05%)
Jan 12, 2009 5.139 5.179 5.044 5.085 11,039,352 -0.24(-4.56%)
Jan 09, 2009 5.416 5.456 5.289 5.328 6,418,814 -0.21(-3.78%)
Jan 08, 2009 5.375 5.544 5.321 5.537 5,378,122 -0.01(-0.24%)
Jan 07, 2009 5.578 5.686 5.524 5.551 8,744,047 +0.02(+0.37%)
Jan 06, 2009 5.395 5.598 5.335 5.530 8,268,175 +0.14(+2.50%)
Jan 05, 2009 5.355 5.503 5.341 5.395 7,980,122 -0.07(-1.36%)
Jan 02, 2009 5.301 5.503 5.267 5.470 3,862,486 +0.20(+3.71%)
Dec 31, 2008 5.105 5.284 4.997 5.274 5,071,919 +0.13(+2.49%)
Dec 30, 2008 5.159 5.173 5.078 5.146 3,753,002 +0.15(+2.97%)
Dec 29, 2008 5.206 5.220 4.913 4.997 7,107,681 -0.03(-0.67%)
Dec 26, 2008 4.916 5.051 4.916 5.031 3,886,206 +0.07(+1.50%)
Dec 24, 2008 4.896 5.024 4.896 4.956 2,996,478 -0.03(-0.54%)
Dec 23, 2008 5.112 5.132 4.916 4.983 9,036,371 -0.14(-2.77%)
Dec 22, 2008 5.213 5.260 5.051 5.125 11,863,418 -0.12(-2.32%)
Dec 19, 2008 5.294 5.375 5.213 5.247 10,447,716 -0.05(-1.02%)
Dec 18, 2008 5.314 5.422 5.234 5.301 16,702,456 -0.09(-1.75%)
Dec 17, 2008 5.146 5.429 5.142 5.395 16,295,161 +0.13(+2.44%)
Dec 16, 2008 4.943 5.308 4.916 5.267 15,273,416 +0.29(+5.83%)
Dec 15, 2008 5.010 5.064 4.902 4.977 9,549,442 -0.07(-1.34%)
Dec 12, 2008 4.835 5.085 4.828 5.044 15,366,679 +0.01(+0.13%)
Dec 11, 2008 5.233 5.274 4.977 5.037 15,452,451 -0.33(-6.16%)
Dec 10, 2008 5.409 5.512 5.301 5.368 17,868,000 +0.12(+2.32%)
Dec 09, 2008 5.146 5.422 5.092 5.247 13,104,771 -0.02(-0.38%)
Dec 08, 2008 5.119 5.356 5.058 5.267 11,412,154 +0.38(+7.88%)
Dec 05, 2008 4.727 4.916 4.568 4.882 9,114,589 +0.18(+3.73%)
Dec 04, 2008 4.700 4.869 4.619 4.707 10,398,499 -0.19(-3.86%)
Dec 03, 2008 4.774 4.956 4.632 4.896 16,035,698 +0.24(+5.07%)
Dec 02, 2008 4.484 4.720 4.416 4.659 10,019,419 +0.40(+9.35%)
Dec 01, 2008 4.497 4.518 4.234 4.261 8,853,731 -0.55(-11.38%)
Nov 28, 2008 4.875 4.889 4.761 4.808 3,967,838 +0.01(+0.28%)
Nov 26, 2008 4.572 4.855 4.545 4.794 9,589,823 +0.14(+2.90%)
Nov 25, 2008 4.673 4.750 4.531 4.659 14,954,799 +0.18(+4.07%)
Nov 24, 2008 4.079 4.551 4.048 4.477 10,855,888 +0.55(+13.92%)
Nov 21, 2008 3.991 3.991 3.707 3.930 15,215,575 +0.12(+3.19%)
Nov 20, 2008 3.998 4.268 3.788 3.809 12,991,478 -0.19(-4.73%)
Nov 19, 2008 4.268 4.342 3.977 3.998 9,424,249 -0.41(-9.20%)
Nov 18, 2008 4.369 4.450 4.200 4.403 8,507,288 +0.01(+0.15%)
Nov 17, 2008 4.497 4.578 4.355 4.396 7,376,462 -0.01(-0.15%)
Nov 14, 2008 4.389 4.653 4.355 4.403 9,322,381 -0.42(-8.68%)
Nov 13, 2008 4.315 4.875 4.241 4.821 13,523,110 +0.57(+13.33%)
Nov 12, 2008 4.214 4.389 4.207 4.254 9,273,179 -0.10(-2.33%)
Nov 11, 2008 4.518 4.531 4.271 4.355 8,163,090 -0.35(-7.46%)
Nov 10, 2008 4.943 4.963 4.626 4.707 7,632,748 -0.03(-0.71%)
Nov 07, 2008 4.585 4.774 4.578 4.740 5,614,951 +0.27(+6.04%)
Nov 06, 2008 4.828 4.909 4.403 4.470 15,095,553 -0.76(-14.58%)
Nov 05, 2008 5.274 5.422 5.200 5.233 14,135,036 -0.15(-2.76%)
Nov 04, 2008 5.173 5.416 5.125 5.382 11,760,677 +0.52(+10.69%)
Nov 03, 2008 4.884 4.929 4.794 4.862 9,379,478 +0.09(+1.84%)
Oct 31, 2008 4.862 4.875 4.659 4.774 12,084,800 -0.13(-2.62%)
Oct 30, 2008 4.882 4.970 4.754 4.902 12,388,162 +0.15(+3.13%)
Oct 29, 2008 4.754 4.936 4.646 4.754 8,402,748 -0.04(-0.85%)
Oct 28, 2008 4.443 4.808 4.295 4.794 8,695,706 +0.59(+13.96%)
Oct 27, 2008 4.166 4.436 4.106 4.207 7,536,443 -0.28(-6.32%)
Oct 24, 2008 4.085 4.595 4.085 4.491 18,372,364 -0.02(-0.45%)
Oct 23, 2008 4.430 4.666 4.268 4.511 12,535,650 +0.19(+4.37%)
Oct 22, 2008 4.423 4.680 4.187 4.322 11,835,483 -0.34(-7.25%)
Oct 21, 2008 4.923 4.950 4.599 4.659 22,752,874 -0.76(-14.07%)
Oct 20, 2008 5.335 5.726 5.173 5.422 24,396,666 +0.74(+15.71%)
Oct 17, 2008 4.497 4.902 4.166 4.686 13,907,064 -0.02(-0.43%)
Oct 16, 2008 4.443 4.761 4.261 4.707 17,087,648 +0.43(+10.11%)
Oct 15, 2008 4.612 4.666 4.254 4.274 22,264,358 -0.49(-10.21%)
Oct 14, 2008 4.983 5.037 4.585 4.761 19,250,360 +0.01(+0.14%)
Oct 13, 2008 4.605 4.801 4.507 4.754 11,284,201 +0.34(+7.65%)
Oct 10, 2008 4.241 4.646 4.146 4.416 18,641,862 +0.25(+6.00%)
Oct 09, 2008 4.727 4.740 4.096 4.166 17,319,082 -0.44(-9.53%)
Oct 08, 2008 4.619 4.848 4.409 4.605 15,724,289 -0.16(-3.26%)
Oct 07, 2008 5.186 5.233 4.734 4.761 17,395,306 -0.50(-9.50%)
Oct 06, 2008 5.085 5.281 4.909 5.260 15,682,543 -0.18(-3.35%)
Oct 03, 2008 5.551 5.696 5.409 5.443 13,496,471 -0.09(-1.59%)
Oct 02, 2008 5.841 5.848 5.490 5.530 12,972,194 -0.37(-6.29%)
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.