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 (%)
Aug 29, 2003 5.186 5.237 5.169 5.227 2,976,007 -0.03(-0.51%)
Aug 28, 2003 5.227 5.264 5.169 5.254 3,514,461 +0.05(+0.91%)
Aug 27, 2003 5.122 5.224 5.122 5.206 3,777,172 +0.11(+2.12%)
Aug 26, 2003 4.977 5.146 4.926 5.098 5,133,376 +0.00(+0.00%)
Aug 25, 2003 5.108 5.125 5.054 5.098 2,540,624 -0.04(-0.72%)
Aug 22, 2003 5.291 5.338 5.132 5.135 4,344,651 -0.12(-2.25%)
Aug 21, 2003 5.203 5.297 4.916 5.254 7,229,139 +0.14(+2.71%)
Aug 20, 2003 5.031 5.162 5.024 5.115 7,659,191 -0.12(-2.38%)
Aug 19, 2003 5.149 5.254 5.048 5.240 8,347,808 +0.22(+4.37%)
Aug 18, 2003 4.845 5.041 4.811 5.021 5,782,600 +0.20(+4.06%)
Aug 15, 2003 4.842 4.862 4.767 4.825 2,419,190 -0.02(-0.42%)
Aug 14, 2003 4.872 4.902 4.828 4.845 4,523,247 -0.06(-1.31%)
Aug 13, 2003 4.845 4.933 4.818 4.909 7,522,060 +0.07(+1.47%)
Aug 12, 2003 4.700 4.845 4.696 4.838 4,416,622 +0.17(+3.62%)
Aug 11, 2003 4.676 4.902 4.609 4.669 4,250,466 -0.07(-1.43%)
Aug 08, 2003 4.791 4.821 4.696 4.737 3,891,201 -0.02(-0.43%)
Aug 07, 2003 4.683 4.771 4.670 4.757 3,152,826 +0.07(+1.51%)
Aug 06, 2003 4.754 4.771 4.653 4.686 7,974,030 -0.14(-2.80%)
Aug 05, 2003 4.946 4.970 4.818 4.821 8,676,863 -0.12(-2.53%)
Aug 04, 2003 4.828 5.010 4.778 4.946 10,425,800 +0.12(+2.45%)
Aug 01, 2003 4.801 4.845 4.747 4.828 8,015,495 +0.01(+0.28%)
Jul 31, 2003 4.764 4.929 4.744 4.815 7,250,464 +0.10(+2.15%)
Jul 30, 2003 4.747 4.774 4.690 4.713 4,179,679 +0.00(+0.07%)
Jul 29, 2003 4.811 4.832 4.669 4.710 10,827,419 -0.14(-2.79%)
Jul 28, 2003 4.825 4.872 4.798 4.845 14,091,905 +0.17(+3.68%)
Jul 25, 2003 4.514 4.696 4.514 4.673 10,959,515 +0.23(+5.09%)
Jul 24, 2003 4.491 4.538 4.440 4.447 6,834,925 +0.04(+0.84%)
Jul 23, 2003 4.409 4.430 4.349 4.409 7,321,547 +0.10(+2.43%)
Jul 22, 2003 4.278 4.372 4.224 4.305 10,293,408 -0.09(-2.00%)
Jul 21, 2003 4.342 4.477 4.308 4.393 15,568,950 +0.15(+3.50%)
Jul 18, 2003 4.413 4.487 4.136 4.244 55,032,148 +0.60(+16.50%)
Jul 17, 2003 3.670 3.697 3.474 3.643 38,530,236 -0.31(-7.78%)
Jul 16, 2003 4.001 4.011 3.899 3.950 7,503,993 -0.04(-1.02%)
Jul 15, 2003 4.045 4.085 3.933 3.991 13,589,586 +0.20(+5.25%)
Jul 14, 2003 3.792 3.849 3.749 3.792 8,046,593 +0.11(+3.12%)
Jul 11, 2003 3.633 3.711 3.630 3.677 6,532,230 +0.07(+1.87%)
Jul 10, 2003 3.734 3.738 3.596 3.609 11,413,262 -0.16(-4.21%)
Jul 09, 2003 3.805 3.849 3.758 3.768 8,194,683 -0.14(-3.46%)
Jul 08, 2003 3.832 3.917 3.802 3.903 6,792,867 +0.05(+1.31%)
Jul 07, 2003 3.788 3.869 3.748 3.852 6,997,231 +0.25(+6.84%)
Jul 03, 2003 3.643 3.684 3.592 3.606 2,317,009 -0.06(-1.66%)
Jul 02, 2003 3.630 3.680 3.562 3.667 5,374,007 +0.04(+1.12%)
Jul 01, 2003 3.576 3.630 3.532 3.626 6,001,477 +0.04(+1.03%)
Jun 30, 2003 3.633 3.670 3.582 3.589 7,924,568 +0.04(+1.24%)
Jun 27, 2003 3.599 3.636 3.511 3.545 10,295,778 +0.01(+0.38%)
Jun 26, 2003 3.511 3.562 3.501 3.532 9,212,355 -0.03(-0.95%)
Jun 25, 2003 3.616 3.670 3.562 3.565 5,233,188 -0.00(-0.09%)
Jun 24, 2003 3.579 3.630 3.522 3.569 15,515,934 -0.08(-2.22%)
Jun 23, 2003 3.754 3.778 3.616 3.650 12,961,686 -0.19(-5.01%)
Jun 20, 2003 3.906 3.984 3.815 3.842 6,873,428 -0.05(-1.39%)
Jun 19, 2003 3.883 3.957 3.826 3.896 12,037,607 -0.07(-1.79%)
Jun 18, 2003 3.829 3.968 3.829 3.967 19,065,344 +0.09(+2.44%)
Jun 17, 2003 3.900 3.910 3.819 3.873 20,350,466 +0.02(+0.61%)
Jun 16, 2003 3.788 3.856 3.731 3.849 9,546,741 +0.09(+2.33%)
Jun 13, 2003 3.917 3.917 3.748 3.761 20,600,738 -0.23(-5.75%)
Jun 12, 2003 3.991 4.036 3.933 3.991 13,688,806 +0.02(+0.42%)
Jun 11, 2003 3.846 3.994 3.798 3.974 19,546,932 +0.14(+3.70%)
Jun 10, 2003 3.748 3.893 3.707 3.832 36,079,648 +0.34(+9.66%)
Jun 09, 2003 3.532 3.535 3.461 3.495 8,106,596 -0.04(-1.05%)
Jun 06, 2003 3.579 3.707 3.522 3.532 13,713,685 +0.09(+2.55%)
Jun 05, 2003 3.451 3.464 3.366 3.444 8,182,243 -0.03(-0.87%)
Jun 04, 2003 3.356 3.495 3.336 3.474 13,640,824 +0.04(+1.28%)
Jun 03, 2003 3.420 3.464 3.383 3.430 7,777,663 -0.07(-2.02%)
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.