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 31, 2004 9.123 9.174 9.008 9.130 7,348,499 +0.00(+0.04%)
Aug 30, 2004 9.160 9.298 9.123 9.126 7,785,363 -0.06(-0.62%)
Aug 27, 2004 9.001 9.248 8.981 9.184 11,341,586 +0.10(+1.12%)
Aug 26, 2004 9.123 9.174 8.995 9.082 4,457,791 -0.12(-1.32%)
Aug 25, 2004 8.964 9.248 8.951 9.204 5,714,775 +0.25(+2.75%)
Aug 24, 2004 9.167 9.234 8.920 8.957 5,844,206 -0.19(-2.10%)
Aug 23, 2004 9.150 9.325 9.092 9.150 9,176,221 +0.12(+1.38%)
Aug 20, 2004 8.762 9.025 8.758 9.025 6,671,955 +0.08(+0.94%)
Aug 19, 2004 8.863 8.957 8.790 8.941 7,968,106 +0.06(+0.68%)
Aug 18, 2004 8.478 8.893 8.475 8.880 11,294,790 +0.24(+2.73%)
Aug 17, 2004 8.650 8.694 8.576 8.643 8,605,187 +0.17(+2.03%)
Aug 16, 2004 8.259 8.525 8.191 8.471 10,309,994 +0.33(+4.06%)
Aug 13, 2004 8.073 8.164 8.059 8.140 10,711,613 +0.19(+2.42%)
Aug 12, 2004 7.965 8.073 7.826 7.948 16,735,896 -0.39(-4.70%)
Aug 11, 2004 8.370 8.373 8.137 8.340 15,320,752 -0.42(-4.74%)
Aug 10, 2004 8.694 8.768 8.589 8.755 10,363,899 +0.26(+3.06%)
Aug 09, 2004 8.525 8.556 8.434 8.495 9,607,754 -0.08(-0.98%)
Aug 06, 2004 8.748 8.802 8.529 8.579 10,512,285 -0.15(-1.66%)
Aug 05, 2004 8.968 9.022 8.724 8.724 10,643,492 -0.08(-0.88%)
Aug 04, 2004 8.751 8.843 8.650 8.802 6,191,624 +0.00(+0.00%)
Aug 03, 2004 8.998 9.042 8.795 8.802 5,298,051 -0.21(-2.36%)
Aug 02, 2004 8.890 9.062 8.866 9.015 6,038,203 -0.00(-0.04%)
Jul 30, 2004 8.981 9.113 8.934 9.018 4,871,554 -0.11(-1.22%)
Jul 29, 2004 9.069 9.201 9.059 9.130 6,755,253 +0.13(+1.43%)
Jul 28, 2004 9.022 9.069 8.805 9.001 7,850,523 -0.04(-0.41%)
Jul 27, 2004 8.880 9.076 8.880 9.038 9,924,962 +0.30(+3.48%)
Jul 26, 2004 8.866 8.947 8.616 8.735 13,061,498 -0.26(-2.89%)
Jul 23, 2004 9.106 9.248 8.873 8.995 11,946,384 -0.32(-3.48%)
Jul 22, 2004 9.201 9.356 9.133 9.319 13,573,296 -0.00(-0.04%)
Jul 21, 2004 9.754 9.839 9.285 9.322 41,154,676 +0.32(+3.60%)
Jul 20, 2004 8.924 9.146 8.887 8.998 18,235,450 +0.09(+1.06%)
Jul 19, 2004 9.207 9.224 8.775 8.903 13,564,114 -0.15(-1.60%)
Jul 16, 2004 9.194 9.224 9.028 9.049 11,170,098 +0.19(+2.17%)
Jul 15, 2004 9.194 9.298 8.799 8.856 36,915,172 -0.60(-6.32%)
Jul 14, 2004 9.268 9.606 9.261 9.454 18,679,720 +0.25(+2.75%)
Jul 13, 2004 9.234 9.285 9.099 9.201 8,482,866 +0.00(+0.04%)
Jul 12, 2004 9.319 9.349 9.069 9.197 10,978,471 -0.22(-2.30%)
Jul 09, 2004 9.670 9.737 9.336 9.413 17,038,294 -0.19(-1.93%)
Jul 08, 2004 9.849 9.849 9.589 9.599 11,103,162 -0.30(-3.07%)
Jul 07, 2004 9.764 9.920 9.761 9.903 6,879,944 +0.15(+1.56%)
Jul 06, 2004 9.856 9.916 9.663 9.751 6,948,361 -0.20(-2.04%)
Jul 02, 2004 9.977 10.02 9.883 9.953 5,570,536 +0.04(+0.44%)
Jul 01, 2004 10.15 10.19 9.856 9.910 13,936,707 -0.19(-1.84%)
Jun 30, 2004 10.14 10.16 9.940 10.10 9,889,716 +0.07(+0.74%)
Jun 29, 2004 9.872 10.05 9.845 10.02 9,563,919 +0.08(+0.85%)
Jun 28, 2004 10.03 10.08 9.923 9.937 10,432,020 +0.00(+0.00%)
Jun 25, 2004 9.832 9.984 9.791 9.937 5,858,422 +0.03(+0.27%)
Jun 24, 2004 9.815 9.984 9.812 9.910 11,230,519 +0.07(+0.76%)
Jun 23, 2004 9.410 9.943 9.386 9.835 24,357,768 +0.60(+6.51%)
Jun 22, 2004 9.042 9.265 9.028 9.234 5,055,777 +0.21(+2.32%)
Jun 21, 2004 9.113 9.150 9.005 9.025 8,621,774 -0.09(-0.96%)
Jun 18, 2004 9.275 9.302 9.059 9.113 13,101,186 -0.20(-2.17%)
Jun 17, 2004 9.420 9.423 9.244 9.315 6,263,003 -0.11(-1.22%)
Jun 16, 2004 9.471 9.494 9.379 9.430 2,853,981 -0.04(-0.43%)
Jun 15, 2004 9.403 9.488 9.366 9.471 8,071,176 +0.25(+2.75%)
Jun 14, 2004 9.363 9.379 9.140 9.217 8,215,712 -0.42(-4.31%)
Jun 10, 2004 9.572 9.633 9.501 9.633 5,993,776 +0.02(+0.25%)
Jun 09, 2004 9.883 9.913 9.589 9.609 7,970,179 -0.41(-4.08%)
Jun 08, 2004 9.913 10.04 9.883 10.02 6,649,517 -0.06(-0.60%)
Jun 07, 2004 9.859 10.10 9.856 10.08 7,618,911 +0.54(+5.66%)
Jun 04, 2004 9.491 9.683 9.454 9.538 9,708,158 +0.35(+3.78%)
Jun 03, 2004 9.285 9.295 9.167 9.190 2,852,797 -0.13(-1.38%)
Jun 02, 2004 9.332 9.376 9.214 9.319 5,678,049 +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.