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 (%)
Aug 31, 2017 5.036 5.084 5.032 5.076 2,547,349 -0.06(-1.19%)
Aug 30, 2017 5.106 5.137 5.093 5.137 1,837,022 +0.04(+0.85%)
Aug 29, 2017 5.015 5.093 5.006 5.093 4,175,176 -0.07(-1.43%)
Aug 28, 2017 5.128 5.171 5.119 5.167 2,466,191 +0.00(+0.08%)
Aug 25, 2017 5.145 5.180 5.132 5.163 2,296,064 +0.02(+0.34%)
Aug 24, 2017 5.128 5.154 5.119 5.145 2,198,761 -0.05(-1.00%)
Aug 23, 2017 5.180 5.215 5.147 5.197 2,051,105 +0.04(+0.84%)
Aug 22, 2017 5.137 5.154 5.102 5.154 3,703,823 +0.00(+0.00%)
Aug 21, 2017 5.171 5.197 5.137 5.154 3,449,437 -0.07(-1.42%)
Aug 18, 2017 5.219 5.250 5.197 5.228 2,205,588 +0.00(+0.08%)
Aug 17, 2017 5.302 5.319 5.215 5.224 3,655,769 -0.09(-1.64%)
Aug 16, 2017 5.276 5.319 5.267 5.311 2,723,035 +0.00(+0.00%)
Aug 15, 2017 5.328 5.332 5.293 5.311 1,885,614 +0.00(+0.00%)
Aug 14, 2017 5.276 5.350 5.267 5.311 2,308,135 +0.09(+1.67%)
Aug 11, 2017 5.206 5.241 5.180 5.224 2,744,603 -0.02(-0.33%)
Aug 10, 2017 5.258 5.302 5.224 5.241 4,168,327 -0.08(-1.47%)
Aug 09, 2017 5.293 5.332 5.271 5.319 2,733,711 -0.04(-0.81%)
Aug 08, 2017 5.406 5.415 5.337 5.363 3,001,254 -0.06(-1.12%)
Aug 07, 2017 5.389 5.428 5.389 5.424 5,135,822 -0.03(-0.48%)
Aug 04, 2017 5.485 5.502 5.433 5.450 2,406,607 -0.02(-0.32%)
Aug 03, 2017 5.528 5.534 5.459 5.467 2,446,140 -0.04(-0.79%)
Aug 02, 2017 5.528 5.541 5.476 5.511 4,750,787 -0.01(-0.16%)
Aug 01, 2017 5.563 5.567 5.502 5.520 2,538,910 -0.07(-1.25%)
Jul 31, 2017 5.546 5.637 5.541 5.589 6,643,237 +0.07(+1.26%)
Jul 28, 2017 5.467 5.528 5.463 5.520 5,709,309 +0.09(+1.60%)
Jul 27, 2017 5.476 5.485 5.380 5.433 3,363,781 -0.05(-0.95%)
Jul 26, 2017 5.485 5.511 5.459 5.485 3,093,174 -0.04(-0.79%)
Jul 25, 2017 5.563 5.589 5.520 5.528 5,645,447 +0.03(+0.47%)
Jul 24, 2017 5.528 5.572 5.485 5.502 8,425,800 +0.03(+0.48%)
Jul 21, 2017 5.459 5.493 5.441 5.476 12,198,689 +0.00(+0.00%)
Jul 20, 2017 5.528 5.433 5.476 27,994,600 +0.13(+2.44%)
Jul 19, 2017 5.354 5.398 5.319 5.345 14,432,722 +0.07(+1.24%)
Jul 18, 2017 5.476 5.493 5.263 5.280 25,471,976 -1.06(-16.69%)
Jul 17, 2017 6.355 6.381 6.303 6.338 6,634,238 -0.13(-2.02%)
Jul 14, 2017 6.477 6.495 6.438 6.469 3,501,074 +0.03(+0.54%)
Jul 13, 2017 6.399 6.442 6.338 6.434 5,517,635 -0.06(-0.94%)
Jul 12, 2017 6.442 6.503 6.442 6.495 2,560,385 +0.10(+1.50%)
Jul 11, 2017 6.355 6.416 6.338 6.399 4,065,247 +0.06(+0.96%)
Jul 10, 2017 6.286 6.347 6.277 6.338 4,216,976 +0.04(+0.69%)
Jul 07, 2017 6.238 6.294 6.225 6.294 1,915,282 +0.10(+1.54%)
Jul 06, 2017 6.173 6.233 6.146 6.199 4,200,713 -0.10(-1.52%)
Jul 05, 2017 6.312 6.321 6.263 6.294 6,612,438 +0.09(+1.40%)
Jul 03, 2017 6.242 6.268 6.207 6.207 1,028,455 -0.03(-0.56%)
Jun 30, 2017 6.242 6.268 6.164 6.242 5,905,775 +0.03(+0.56%)
Jun 29, 2017 6.303 6.307 6.173 6.207 3,804,380 -0.14(-2.19%)
Jun 28, 2017 6.225 6.364 6.225 6.347 6,124,785 +0.10(+1.53%)
Jun 27, 2017 6.294 6.294 6.225 6.251 3,884,333 -0.05(-0.83%)
Jun 26, 2017 6.347 6.355 6.277 6.303 4,236,236 -0.01(-0.14%)
Jun 23, 2017 6.364 6.312 2,928,001 +0.00(+0.00%)
Jun 22, 2017 6.312 6.329 6.277 6.312 4,472,780 +0.10(+1.68%)
Jun 21, 2017 6.129 6.225 6.120 6.207 6,974,501 +0.10(+1.57%)
Jun 20, 2017 6.138 6.155 6.081 6.112 6,118,279 -0.03(-0.57%)
Jun 19, 2017 6.120 6.159 6.112 6.146 3,276,491 +0.07(+1.15%)
Jun 16, 2017 6.077 6.085 6.033 6.077 8,726,324 +0.03(+0.43%)
Jun 15, 2017 6.033 6.064 5.998 6.051 4,876,833 -0.13(-2.11%)
Jun 14, 2017 6.303 6.312 6.146 6.181 5,861,375 -0.11(-1.80%)
Jun 13, 2017 6.294 6.325 6.242 6.294 4,687,002 +0.05(+0.84%)
Jun 12, 2017 6.207 6.255 6.181 6.242 5,474,794 +0.03(+0.42%)
Jun 09, 2017 6.312 6.325 6.155 6.216 7,410,949 -0.11(-1.79%)
Jun 08, 2017 6.321 6.347 6.303 6.329 5,319,091 +0.06(+0.97%)
Jun 07, 2017 6.303 6.316 6.225 6.268 2,975,295 -0.03(-0.55%)
Jun 06, 2017 6.329 6.360 6.277 6.303 2,604,950 -0.06(-0.96%)
Jun 05, 2017 6.334 6.373 6.321 6.364 3,197,461 -0.08(-1.22%)
Jun 02, 2017 6.460 6.469 6.408 6.442 4,849,473 +0.05(+0.82%)
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.