Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 31, 2004 9.318 9.370 9.201 9.325 7,194,586 +0.00(+0.04%)
Aug 30, 2004 9.356 9.497 9.318 9.321 7,622,300 -0.06(-0.63%)
Aug 27, 2004 9.194 9.446 9.173 9.380 11,104,038 +0.10(+1.12%)
Aug 26, 2004 9.318 9.370 9.187 9.277 4,364,423 -0.12(-1.32%)
Aug 25, 2004 9.156 9.446 9.142 9.401 5,595,080 +0.25(+2.75%)
Aug 24, 2004 9.363 9.432 9.111 9.149 5,721,799 -0.20(-2.10%)
Aug 23, 2004 9.346 9.525 9.287 9.346 8,984,026 +0.13(+1.38%)
Aug 20, 2004 8.949 9.218 8.946 9.218 6,532,212 +0.09(+0.94%)
Aug 19, 2004 9.052 9.149 8.978 9.132 7,801,215 +0.06(+0.68%)
Aug 18, 2004 8.659 9.084 8.656 9.070 11,058,222 +0.24(+2.73%)
Aug 17, 2004 8.835 8.880 8.759 8.828 8,424,953 +0.18(+2.03%)
Aug 16, 2004 8.435 8.708 8.366 8.652 10,094,053 +0.34(+4.06%)
Aug 13, 2004 8.246 8.339 8.232 8.314 10,487,260 +0.20(+2.42%)
Aug 12, 2004 8.135 8.246 7.994 8.118 16,385,365 -0.40(-4.70%)
Aug 11, 2004 8.549 8.552 8.311 8.518 14,999,861 -0.42(-4.74%)
Aug 10, 2004 8.880 8.956 8.773 8.942 10,146,828 +0.27(+3.06%)
Aug 09, 2004 8.708 8.739 8.615 8.677 9,406,520 -0.09(-0.98%)
Aug 06, 2004 8.935 8.990 8.711 8.763 10,292,106 -0.15(-1.66%)
Aug 05, 2004 9.159 9.215 8.911 8.911 10,420,565 -0.08(-0.88%)
Aug 04, 2004 8.939 9.032 8.835 8.990 6,061,941 +0.00(+0.00%)
Aug 03, 2004 9.190 9.235 8.984 8.990 5,187,084 -0.22(-2.36%)
Aug 02, 2004 9.080 9.256 9.056 9.208 5,911,734 -0.00(-0.04%)
Jul 30, 2004 9.173 9.308 9.125 9.211 4,769,519 -0.11(-1.22%)
Jul 29, 2004 9.263 9.397 9.252 9.325 6,613,765 +0.13(+1.43%)
Jul 28, 2004 9.215 9.263 8.994 9.194 7,686,095 -0.04(-0.41%)
Jul 27, 2004 9.070 9.270 9.070 9.232 9,717,084 +0.31(+3.48%)
Jul 26, 2004 9.056 9.139 8.801 8.921 12,787,927 -0.27(-2.89%)
Jul 23, 2004 9.301 9.446 9.063 9.187 11,696,168 -0.33(-3.48%)
Jul 22, 2004 9.397 9.556 9.328 9.518 13,289,005 -0.00(-0.04%)
Jul 21, 2004 9.963 10.05 9.484 9.521 40,292,696 +0.33(+3.60%)
Jul 20, 2004 9.115 9.342 9.077 9.190 17,853,512 +0.10(+1.06%)
Jul 19, 2004 9.404 9.421 8.963 9.094 13,280,015 -0.15(-1.60%)
Jul 16, 2004 9.390 9.421 9.221 9.242 10,936,142 +0.20(+2.17%)
Jul 15, 2004 9.390 9.497 8.987 9.046 36,141,988 -0.61(-6.32%)
Jul 14, 2004 9.466 9.811 9.459 9.656 18,288,474 +0.26(+2.75%)
Jul 13, 2004 9.432 9.484 9.294 9.397 8,305,193 +0.00(+0.04%)
Jul 12, 2004 9.518 9.549 9.263 9.394 10,748,528 -0.22(-2.30%)
Jul 09, 2004 9.877 9.946 9.535 9.615 16,681,430 -0.19(-1.93%)
Jul 08, 2004 10.06 10.06 9.794 9.804 10,870,608 -0.31(-3.07%)
Jul 07, 2004 9.973 10.13 9.970 10.11 6,735,844 +0.16(+1.56%)
Jul 06, 2004 10.07 10.13 9.870 9.959 6,802,829 -0.21(-2.04%)
Jul 02, 2004 10.19 10.24 10.09 10.17 5,453,862 +0.04(+0.44%)
Jul 01, 2004 10.37 10.41 10.07 10.12 13,644,805 -0.19(-1.84%)
Jun 30, 2004 10.36 10.37 10.15 10.31 9,682,577 +0.08(+0.74%)
Jun 29, 2004 10.08 10.27 10.06 10.24 9,363,604 +0.09(+0.85%)
Jun 28, 2004 10.25 10.29 10.14 10.15 10,213,523 +0.00(+0.00%)
Jun 25, 2004 10.04 10.20 10.00 10.15 5,735,718 +0.03(+0.27%)
Jun 24, 2004 10.03 10.20 10.02 10.12 10,995,297 +0.08(+0.75%)
Jun 23, 2004 9.611 10.16 9.587 10.05 23,847,598 +0.61(+6.51%)
Jun 22, 2004 9.235 9.463 9.221 9.432 4,949,884 +0.21(+2.32%)
Jun 21, 2004 9.308 9.346 9.197 9.218 8,441,191 -0.09(-0.96%)
Jun 18, 2004 9.473 9.501 9.252 9.308 12,826,783 -0.21(-2.17%)
Jun 17, 2004 9.621 9.625 9.442 9.515 6,131,825 -0.12(-1.22%)
Jun 16, 2004 9.673 9.697 9.580 9.632 2,794,205 -0.04(-0.43%)
Jun 15, 2004 9.604 9.690 9.566 9.673 7,902,126 +0.26(+2.75%)
Jun 14, 2004 9.563 9.580 9.335 9.415 8,043,635 -0.42(-4.31%)
Jun 10, 2004 9.777 9.839 9.704 9.839 5,868,237 +0.02(+0.25%)
Jun 09, 2004 10.09 10.12 9.794 9.815 7,803,245 -0.42(-4.08%)
Jun 08, 2004 10.12 10.25 10.09 10.23 6,510,243 -0.06(-0.60%)
Jun 07, 2004 10.07 10.31 10.07 10.29 7,459,334 +0.55(+5.66%)
Jun 04, 2004 9.694 9.890 9.656 9.742 9,504,822 +0.36(+3.78%)
Jun 03, 2004 9.484 9.494 9.363 9.387 2,793,045 -0.13(-1.38%)
Jun 02, 2004 9.532 9.577 9.411 9.518 5,559,123 +0.00(+0.00%)
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.