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

Ericsson ADR (NQ: ERIC )

5.070 +0.050 (+1.00%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 1, 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 (%)
Jan 29, 2010 6.658 6.766 6.516 6.537 18,106,636 -0.05(-0.82%)
Jan 28, 2010 6.631 6.651 6.483 6.591 18,759,036 -0.04(-0.61%)
Jan 27, 2010 6.597 6.678 6.557 6.631 14,176,618 +0.01(+0.20%)
Jan 26, 2010 6.537 6.658 6.510 6.618 29,395,254 +0.00(+0.00%)
Jan 25, 2010 6.651 6.678 6.591 6.618 24,973,614 -0.02(-0.31%)
Jan 22, 2010 6.692 6.800 6.584 6.638 22,525,292 +0.05(+0.72%)
Jan 21, 2010 6.692 6.732 6.530 6.591 12,892,164 -0.03(-0.41%)
Jan 20, 2010 6.705 6.726 6.577 6.618 9,954,917 -0.22(-3.26%)
Jan 19, 2010 6.712 6.840 6.705 6.840 6,241,974 +0.01(+0.20%)
Jan 15, 2010 6.847 6.827 6.827 6.827 7,800,172 -0.11(-1.56%)
Jan 14, 2010 6.834 6.962 6.820 6.935 10,181,229 +0.12(+1.78%)
Jan 13, 2010 6.726 6.840 6.651 6.813 11,404,455 +0.28(+4.34%)
Jan 12, 2010 6.537 6.604 6.496 6.530 5,794,861 -0.11(-1.63%)
Jan 11, 2010 6.678 6.692 6.557 6.638 6,980,016 +0.01(+0.20%)
Jan 08, 2010 6.624 6.645 6.564 6.624 9,061,788 -0.03(-0.41%)
Jan 07, 2010 6.651 6.699 6.611 6.651 6,826,467 +0.03(+0.51%)
Jan 06, 2010 6.476 6.658 6.476 6.618 11,180,528 +0.11(+1.77%)
Jan 05, 2010 6.570 6.570 6.462 6.503 4,016,597 +0.08(+1.26%)
Jan 04, 2010 6.435 6.449 6.388 6.422 6,819,415 +0.22(+3.48%)
Dec 31, 2009 6.226 6.206 6.206 6.206 2,747,357 -0.05(-0.76%)
Dec 30, 2009 6.266 6.280 6.219 6.253 3,528,350 -0.07(-1.07%)
Dec 29, 2009 6.321 6.354 6.293 6.321 4,897,601 +0.04(+0.65%)
Dec 28, 2009 6.300 6.324 6.260 6.280 2,337,595 +0.01(+0.22%)
Dec 24, 2009 6.334 6.334 6.253 6.266 1,912,012 +0.00(+0.00%)
Dec 23, 2009 6.199 6.293 6.179 6.266 10,213,473 +0.06(+0.98%)
Dec 22, 2009 6.172 6.219 6.145 6.206 13,230,876 +0.05(+0.77%)
Dec 21, 2009 6.111 6.199 6.111 6.158 9,831,915 +0.05(+0.77%)
Dec 18, 2009 6.111 6.152 6.050 6.111 12,330,795 -0.01(-0.11%)
Dec 17, 2009 6.125 6.152 6.037 6.118 13,881,094 -0.17(-2.69%)
Dec 16, 2009 6.253 6.321 6.246 6.287 5,400,175 +0.04(+0.65%)
Dec 15, 2009 6.199 6.266 6.185 6.246 10,453,714 -0.13(-2.01%)
Dec 14, 2009 6.389 6.429 6.341 6.375 7,324,470 +0.00(+0.00%)
Dec 11, 2009 6.408 6.415 6.341 6.375 5,090,494 -0.05(-0.84%)
Dec 10, 2009 6.462 6.489 6.395 6.429 4,489,032 +0.01(+0.11%)
Dec 09, 2009 6.422 6.462 6.354 6.422 6,989,089 -0.05(-0.83%)
Dec 08, 2009 6.469 6.537 6.429 6.476 15,498,895 +0.03(+0.42%)
Dec 07, 2009 6.415 6.462 6.402 6.449 9,468,918 -0.05(-0.73%)
Dec 04, 2009 6.611 6.631 6.435 6.496 12,872,281 -0.02(-0.31%)
Dec 03, 2009 6.631 6.672 6.516 6.516 6,376,408 -0.16(-2.43%)
Dec 02, 2009 6.638 6.726 6.624 6.678 5,419,710 +0.03(+0.41%)
Dec 01, 2009 6.638 6.705 6.618 6.651 6,523,078 +0.07(+1.13%)
Nov 30, 2009 6.510 6.584 6.456 6.577 18,674,214 -0.08(-1.22%)
Nov 27, 2009 6.597 6.699 6.577 6.658 7,473,765 -0.19(-2.76%)
Nov 25, 2009 6.773 6.867 6.759 6.847 6,753,862 +0.04(+0.60%)
Nov 24, 2009 6.800 6.854 6.719 6.807 8,605,005 -0.05(-0.69%)
Nov 23, 2009 6.928 6.962 6.834 6.854 7,493,427 +0.03(+0.50%)
Nov 20, 2009 6.800 6.854 6.766 6.820 9,047,792 -0.09(-1.37%)
Nov 19, 2009 6.949 6.949 6.834 6.915 6,424,773 -0.16(-2.29%)
Nov 18, 2009 7.158 7.185 7.043 7.077 6,048,871 -0.04(-0.57%)
Nov 17, 2009 7.117 7.144 7.077 7.117 6,628,649 -0.05(-0.66%)
Nov 16, 2009 7.178 7.239 7.138 7.165 8,195,653 +0.03(+0.47%)
Nov 13, 2009 7.097 7.178 7.050 7.131 6,647,184 +0.11(+1.54%)
Nov 12, 2009 7.151 7.198 7.003 7.023 8,562,013 -0.16(-2.26%)
Nov 11, 2009 7.219 7.252 7.158 7.185 9,626,594 -0.01(-0.19%)
Nov 10, 2009 7.138 7.212 7.111 7.198 7,925,201 +0.00(+0.00%)
Nov 09, 2009 7.097 7.232 7.090 7.198 8,322,064 +0.28(+4.10%)
Nov 06, 2009 6.955 7.016 6.901 6.915 18,814,048 -0.09(-1.35%)
Nov 05, 2009 6.949 7.023 6.908 7.009 12,522,680 -0.03(-0.38%)
Nov 04, 2009 7.131 7.185 7.023 7.036 10,820,200 -0.16(-2.25%)
Nov 03, 2009 7.138 7.205 7.070 7.198 12,612,067 +0.09(+1.33%)
Nov 02, 2009 7.117 7.252 7.003 7.104 12,754,768 +0.08(+1.15%)
Oct 30, 2009 7.320 7.320 7.023 7.023 18,318,260 -0.31(-4.24%)
Oct 29, 2009 7.131 7.367 7.084 7.333 24,764,916 +0.36(+5.13%)
Oct 28, 2009 6.969 7.057 6.955 6.976 12,005,874 +0.06(+0.88%)
Oct 27, 2009 6.955 6.969 6.854 6.915 10,298,278 -0.08(-1.16%)
Oct 26, 2009 7.070 7.151 6.942 6.996 14,233,183 -0.12(-1.71%)
Oct 23, 2009 7.131 7.212 7.070 7.117 18,804,406 +0.11(+1.64%)
Oct 22, 2009 6.739 7.030 6.712 7.003 36,170,012 -0.25(-3.45%)
Oct 21, 2009 7.090 7.374 7.090 7.252 22,739,136 +0.24(+3.47%)
Oct 20, 2009 6.949 7.111 6.935 7.009 7,487,076 -0.12(-1.70%)
Oct 19, 2009 7.023 7.192 7.009 7.131 7,170,842 +0.07(+1.05%)
Oct 16, 2009 7.016 7.165 6.976 7.057 16,484,750 +0.07(+1.06%)
Oct 15, 2009 6.996 7.016 6.901 6.982 9,773,926 -0.01(-0.19%)
Oct 14, 2009 6.982 7.009 6.894 6.996 9,063,496 +0.23(+3.39%)
Oct 13, 2009 6.834 6.847 6.726 6.766 7,837,035 -0.09(-1.28%)
Oct 12, 2009 6.935 6.955 6.840 6.854 5,250,355 +0.08(+1.20%)
Oct 09, 2009 6.827 6.847 6.712 6.773 9,424,133 +0.05(+0.70%)
Oct 08, 2009 6.685 6.813 6.671 6.726 7,346,503 +0.00(+0.00%)
Oct 07, 2009 6.699 6.726 6.604 6.726 7,952,006 -0.08(-1.19%)
Oct 06, 2009 6.753 6.894 6.746 6.807 5,870,129 +0.07(+1.10%)
Oct 05, 2009 6.645 6.780 6.624 6.732 9,382,815 +0.09(+1.32%)
Oct 02, 2009 6.604 6.753 6.584 6.645 15,857,307 +0.05(+0.82%)
Oct 01, 2009 6.719 6.739 6.570 6.591 10,052,407 -0.18(-2.59%)
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%)
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.