Skip to main content

Ericsson ADR (NQ: ERIC )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.80 13.84 13.66 13.73 6,448,502 +0.00(+0.03%)
Sep 27, 2007 13.55 13.78 13.54 13.72 6,347,225 +0.30(+2.26%)
Sep 26, 2007 13.41 13.45 13.36 13.42 3,406,315 -0.06(-0.46%)
Sep 25, 2007 13.34 13.52 13.33 13.48 4,515,997 +0.16(+1.16%)
Sep 24, 2007 13.48 13.50 13.27 13.33 4,544,843 -0.18(-1.30%)
Sep 21, 2007 13.63 13.64 13.45 13.50 8,701,010 +0.07(+0.54%)
Sep 20, 2007 13.63 13.65 13.22 13.43 26,539,628 -0.53(-3.83%)
Sep 19, 2007 14.03 14.07 13.86 13.96 9,272,404 +0.04(+0.27%)
Sep 18, 2007 13.48 13.98 13.39 13.93 7,008,787 +0.58(+4.31%)
Sep 17, 2007 13.50 13.52 13.29 13.35 4,295,296 -0.19(-1.43%)
Sep 14, 2007 13.63 13.65 13.52 13.54 5,453,424 -0.11(-0.81%)
Sep 13, 2007 13.63 13.73 13.56 13.65 9,128,608 +0.12(+0.92%)
Sep 12, 2007 13.31 13.62 13.30 13.53 10,049,147 +0.33(+2.54%)
Sep 11, 2007 12.96 13.26 12.93 13.19 10,950,618 +0.69(+5.55%)
Sep 10, 2007 12.64 12.69 12.40 12.50 3,219,878 -0.01(-0.11%)
Sep 07, 2007 12.55 12.62 12.39 12.51 6,342,336 -0.08(-0.63%)
Sep 06, 2007 12.76 12.78 12.56 12.59 8,268,653 -0.07(-0.54%)
Sep 05, 2007 12.65 12.76 12.58 12.66 6,404,701 -0.28(-2.16%)
Sep 04, 2007 12.70 13.03 12.67 12.94 5,770,069 +0.11(+0.86%)
Aug 31, 2007 12.82 12.93 12.69 12.83 3,991,915 +0.30(+2.42%)
Aug 30, 2007 12.38 12.67 12.36 12.53 3,440,077 -0.03(-0.25%)
Aug 29, 2007 12.30 12.58 12.24 12.56 4,432,449 +0.43(+3.52%)
Aug 28, 2007 12.41 12.47 12.11 12.13 6,666,714 -0.34(-2.74%)
Aug 27, 2007 12.56 12.58 12.46 12.47 4,552,586 -0.30(-2.35%)
Aug 24, 2007 12.58 12.79 12.57 12.77 5,791,486 +0.15(+1.20%)
Aug 23, 2007 12.55 12.70 12.51 12.62 5,383,114 +0.10(+0.77%)
Aug 22, 2007 12.37 12.54 12.35 12.53 3,340,809 +0.22(+1.77%)
Aug 21, 2007 12.24 12.39 12.20 12.31 3,136,043 -0.01(-0.06%)
Aug 20, 2007 12.24 12.36 12.15 12.31 3,914,021 +0.06(+0.51%)
Aug 17, 2007 12.10 12.30 11.93 12.25 8,813,909 +0.23(+1.95%)
Aug 16, 2007 11.93 12.15 11.61 12.02 14,024,905 -0.19(-1.58%)
Aug 15, 2007 12.31 12.54 12.18 12.21 7,364,639 -0.27(-2.13%)
Aug 14, 2007 12.63 12.70 12.47 12.48 4,975,240 -0.09(-0.71%)
Aug 13, 2007 12.74 12.75 12.55 12.57 5,468,639 -0.31(-2.41%)
Aug 10, 2007 12.76 12.93 12.61 12.88 7,835,713 +0.09(+0.73%)
Aug 09, 2007 12.88 13.10 12.74 12.78 9,025,837 -0.58(-4.34%)
Aug 08, 2007 13.17 13.41 13.17 13.36 7,224,862 +0.28(+2.16%)
Aug 07, 2007 12.93 13.16 12.89 13.08 5,770,469 -0.05(-0.39%)
Aug 06, 2007 13.08 13.14 12.86 13.13 7,398,239 +0.18(+1.36%)
Aug 03, 2007 13.03 13.42 12.96 12.96 5,987,887 -0.36(-2.69%)
Aug 02, 2007 13.17 13.38 13.14 13.31 11,085,161 +0.38(+2.91%)
Aug 01, 2007 12.88 12.95 12.69 12.94 7,264,328 +0.04(+0.29%)
Jul 31, 2007 13.08 13.18 12.89 12.90 6,818,168 -0.41(-3.06%)
Jul 30, 2007 13.25 13.38 13.15 13.31 6,801,634 +0.47(+3.65%)
Jul 27, 2007 13.00 13.12 12.84 12.84 8,020,729 -0.03(-0.24%)
Jul 26, 2007 13.02 13.17 12.67 12.87 9,550,519 -0.37(-2.81%)
Jul 25, 2007 13.38 13.40 13.10 13.24 5,238,123 -0.06(-0.44%)
Jul 24, 2007 13.46 13.47 13.27 13.30 16,006,938 -0.32(-2.35%)
Jul 23, 2007 13.73 13.79 13.60 13.62 12,211,156 -0.12(-0.85%)
Jul 20, 2007 13.77 13.88 13.68 13.74 22,639,060 -0.78(-5.35%)
Jul 19, 2007 14.53 14.66 14.34 14.52 8,188,860 +0.17(+1.20%)
Jul 18, 2007 14.30 14.42 14.18 14.34 4,343,203 -0.04(-0.31%)
Jul 17, 2007 14.30 14.44 14.27 14.39 3,641,282 -0.10(-0.67%)
Jul 16, 2007 14.49 14.57 14.42 14.48 3,084,732 -0.14(-0.97%)
Jul 13, 2007 14.67 14.69 14.58 14.63 5,638,408 -0.33(-2.19%)
Jul 12, 2007 14.48 14.97 14.47 14.95 8,482,078 +0.66(+4.58%)
Jul 11, 2007 14.30 14.38 14.24 14.30 5,564,572 -0.01(-0.10%)
Jul 10, 2007 14.47 14.47 14.28 14.31 9,051,289 -0.26(-1.80%)
Jul 09, 2007 14.47 14.61 14.46 14.57 6,669,106 +0.24(+1.68%)
Jul 06, 2007 14.32 14.37 14.27 14.33 5,545,172 +0.02(+0.12%)
Jul 05, 2007 14.35 14.35 14.18 14.31 4,603,166 +0.06(+0.39%)
Jul 03, 2007 14.28 14.38 14.26 14.26 4,492,932 +0.24(+1.70%)
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.