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 (%)
Sep 30, 2003 4.990 5.007 4.872 4.963 9,075,520 -0.11(-2.13%)
Sep 29, 2003 5.135 5.135 5.027 5.071 8,802,422 +0.08(+1.69%)
Sep 26, 2003 4.953 5.041 4.933 4.987 4,729,008 +0.03(+0.54%)
Sep 25, 2003 5.051 5.071 4.956 4.960 5,749,310 -0.07(-1.41%)
Sep 24, 2003 5.152 5.206 5.004 5.031 16,794,232 -0.27(-5.10%)
Sep 23, 2003 5.270 5.314 5.230 5.301 7,487,082 +0.01(+0.26%)
Sep 22, 2003 5.255 5.335 5.169 5.287 14,946,420 -0.14(-2.49%)
Sep 19, 2003 5.456 5.466 5.368 5.422 12,851,131 -0.15(-2.67%)
Sep 18, 2003 5.520 5.574 5.466 5.571 10,600,285 -0.04(-0.72%)
Sep 17, 2003 5.571 5.611 5.514 5.611 8,502,360 +0.08(+1.40%)
Sep 16, 2003 5.497 5.547 5.463 5.534 9,446,164 +0.09(+1.74%)
Sep 15, 2003 5.534 5.551 5.426 5.439 10,193,596 -0.17(-2.95%)
Sep 12, 2003 5.655 5.665 5.571 5.605 8,742,022 +0.07(+1.28%)
Sep 11, 2003 5.537 5.584 5.510 5.534 6,895,049 +0.06(+1.11%)
Sep 10, 2003 5.605 5.638 5.470 5.473 10,170,198 -0.32(-5.48%)
Sep 09, 2003 5.787 5.868 5.757 5.790 12,858,615 -0.06(-0.98%)
Sep 08, 2003 5.757 5.909 5.723 5.848 12,554,143 +0.06(+1.11%)
Sep 05, 2003 5.561 5.828 5.554 5.784 13,945,788 +0.20(+3.50%)
Sep 04, 2003 5.480 5.625 5.480 5.588 7,637,866 +0.16(+2.99%)
Sep 03, 2003 5.419 5.480 5.385 5.426 13,344,053 +0.15(+2.82%)
Sep 02, 2003 5.183 5.284 5.149 5.277 4,857,633 +0.05(+0.97%)
Aug 29, 2003 5.186 5.237 5.169 5.227 2,976,007 -0.03(-0.51%)
Aug 28, 2003 5.227 5.264 5.169 5.254 3,514,461 +0.05(+0.91%)
Aug 27, 2003 5.122 5.224 5.122 5.206 3,777,172 +0.11(+2.12%)
Aug 26, 2003 4.977 5.146 4.926 5.098 5,133,376 +0.00(+0.00%)
Aug 25, 2003 5.108 5.125 5.054 5.098 2,540,624 -0.04(-0.72%)
Aug 22, 2003 5.291 5.338 5.132 5.135 4,344,651 -0.12(-2.25%)
Aug 21, 2003 5.203 5.297 4.916 5.254 7,229,139 +0.14(+2.71%)
Aug 20, 2003 5.031 5.162 5.024 5.115 7,659,191 -0.12(-2.38%)
Aug 19, 2003 5.149 5.254 5.048 5.240 8,347,808 +0.22(+4.37%)
Aug 18, 2003 4.845 5.041 4.811 5.021 5,782,600 +0.20(+4.06%)
Aug 15, 2003 4.842 4.862 4.767 4.825 2,419,190 -0.02(-0.42%)
Aug 14, 2003 4.872 4.902 4.828 4.845 4,523,247 -0.06(-1.31%)
Aug 13, 2003 4.845 4.933 4.818 4.909 7,522,060 +0.07(+1.47%)
Aug 12, 2003 4.700 4.845 4.696 4.838 4,416,622 +0.17(+3.62%)
Aug 11, 2003 4.676 4.902 4.609 4.669 4,250,466 -0.07(-1.43%)
Aug 08, 2003 4.791 4.821 4.696 4.737 3,891,201 -0.02(-0.43%)
Aug 07, 2003 4.683 4.771 4.670 4.757 3,152,826 +0.07(+1.51%)
Aug 06, 2003 4.754 4.771 4.653 4.686 7,974,030 -0.14(-2.80%)
Aug 05, 2003 4.946 4.970 4.818 4.821 8,676,863 -0.12(-2.53%)
Aug 04, 2003 4.828 5.010 4.778 4.946 10,425,800 +0.12(+2.45%)
Aug 01, 2003 4.801 4.845 4.747 4.828 8,015,495 +0.01(+0.28%)
Jul 31, 2003 4.764 4.929 4.744 4.815 7,250,464 +0.10(+2.15%)
Jul 30, 2003 4.747 4.774 4.690 4.713 4,179,679 +0.00(+0.07%)
Jul 29, 2003 4.811 4.832 4.669 4.710 10,827,419 -0.14(-2.79%)
Jul 28, 2003 4.825 4.872 4.798 4.845 14,091,905 +0.17(+3.68%)
Jul 25, 2003 4.514 4.696 4.514 4.673 10,959,515 +0.23(+5.09%)
Jul 24, 2003 4.491 4.538 4.440 4.447 6,834,925 +0.04(+0.84%)
Jul 23, 2003 4.409 4.430 4.349 4.409 7,321,547 +0.10(+2.43%)
Jul 22, 2003 4.278 4.372 4.224 4.305 10,293,408 -0.09(-2.00%)
Jul 21, 2003 4.342 4.477 4.308 4.393 15,568,950 +0.15(+3.50%)
Jul 18, 2003 4.413 4.487 4.136 4.244 55,032,148 +0.60(+16.50%)
Jul 17, 2003 3.670 3.697 3.474 3.643 38,530,236 -0.31(-7.78%)
Jul 16, 2003 4.001 4.011 3.899 3.950 7,503,993 -0.04(-1.02%)
Jul 15, 2003 4.045 4.085 3.933 3.991 13,589,586 +0.20(+5.25%)
Jul 14, 2003 3.792 3.849 3.749 3.792 8,046,593 +0.11(+3.12%)
Jul 11, 2003 3.633 3.711 3.630 3.677 6,532,230 +0.07(+1.87%)
Jul 10, 2003 3.734 3.738 3.596 3.609 11,413,262 -0.16(-4.21%)
Jul 09, 2003 3.805 3.849 3.758 3.768 8,194,683 -0.14(-3.46%)
Jul 08, 2003 3.832 3.917 3.802 3.903 6,792,867 +0.05(+1.31%)
Jul 07, 2003 3.788 3.869 3.748 3.852 6,997,231 +0.25(+6.84%)
Jul 03, 2003 3.643 3.684 3.592 3.606 2,317,009 -0.06(-1.66%)
Jul 02, 2003 3.630 3.680 3.562 3.667 5,374,007 +0.04(+1.12%)
Jul 01, 2003 3.576 3.630 3.532 3.626 6,001,477 +0.04(+1.03%)
Jun 30, 2003 3.633 3.670 3.582 3.589 7,924,568 +0.04(+1.24%)
Jun 27, 2003 3.599 3.636 3.511 3.545 10,295,778 +0.01(+0.38%)
Jun 26, 2003 3.511 3.562 3.501 3.532 9,212,355 -0.03(-0.95%)
Jun 25, 2003 3.616 3.670 3.562 3.565 5,233,188 -0.00(-0.09%)
Jun 24, 2003 3.579 3.630 3.522 3.569 15,515,934 -0.08(-2.22%)
Jun 23, 2003 3.754 3.778 3.616 3.650 12,961,686 -0.19(-5.01%)
Jun 20, 2003 3.906 3.984 3.815 3.842 6,873,428 -0.05(-1.39%)
Jun 19, 2003 3.883 3.957 3.826 3.896 12,037,607 -0.07(-1.79%)
Jun 18, 2003 3.829 3.968 3.829 3.967 19,065,344 +0.09(+2.44%)
Jun 17, 2003 3.900 3.910 3.819 3.873 20,350,466 +0.02(+0.61%)
Jun 16, 2003 3.788 3.856 3.731 3.849 9,546,741 +0.09(+2.33%)
Jun 13, 2003 3.917 3.917 3.748 3.761 20,600,738 -0.23(-5.75%)
Jun 12, 2003 3.991 4.036 3.933 3.991 13,688,806 +0.02(+0.42%)
Jun 11, 2003 3.846 3.994 3.798 3.974 19,546,932 +0.14(+3.70%)
Jun 10, 2003 3.748 3.893 3.707 3.832 36,079,648 +0.34(+9.66%)
Jun 09, 2003 3.532 3.535 3.461 3.495 8,106,596 -0.04(-1.05%)
Jun 06, 2003 3.579 3.707 3.522 3.532 13,713,685 +0.09(+2.55%)
Jun 05, 2003 3.451 3.464 3.366 3.444 8,182,243 -0.03(-0.87%)
Jun 04, 2003 3.356 3.495 3.336 3.474 13,640,824 +0.04(+1.28%)
Jun 03, 2003 3.420 3.464 3.383 3.430 7,777,663 -0.07(-2.02%)
Jun 02, 2003 3.572 3.613 3.484 3.501 12,793,752 -0.01(-0.29%)
May 30, 2003 3.447 3.559 3.447 3.511 7,601,436 +0.08(+2.46%)
May 29, 2003 3.417 3.528 3.386 3.427 12,749,622 +0.01(+0.20%)
May 28, 2003 3.403 3.451 3.390 3.420 7,673,704 +0.06(+1.91%)
May 27, 2003 3.170 3.380 3.157 3.356 9,393,912 +0.08(+2.47%)
May 23, 2003 3.231 3.309 3.228 3.275 8,332,999 +0.05(+1.68%)
May 22, 2003 3.177 3.258 3.174 3.221 8,703,519 +0.04(+1.17%)
May 21, 2003 3.126 3.201 3.116 3.184 14,453,836 +0.05(+1.51%)
May 20, 2003 3.170 3.201 3.066 3.137 16,569,147 -0.12(-3.73%)
May 19, 2003 3.343 3.373 3.228 3.258 15,463,214 -0.23(-6.49%)
May 16, 2003 3.437 3.511 3.376 3.484 20,080,054 +0.14(+4.03%)
May 15, 2003 3.295 3.366 3.295 3.349 8,768,975 +0.10(+3.01%)
May 14, 2003 3.319 3.336 3.241 3.251 6,168,522 -0.05(-1.43%)
May 13, 2003 3.241 3.316 3.238 3.299 8,131,893 +0.05(+1.45%)
May 12, 2003 3.177 3.285 3.147 3.251 10,004,338 +0.08(+2.45%)
May 09, 2003 3.116 3.201 3.096 3.174 15,339,412 +0.14(+4.44%)
May 08, 2003 3.059 3.089 3.018 3.039 20,595,998 -0.11(-3.43%)
May 07, 2003 3.221 3.258 3.110 3.147 16,376,038 -0.21(-6.24%)
May 06, 2003 3.245 3.376 3.241 3.356 12,247,598 +0.05(+1.43%)
May 05, 2003 3.329 3.380 3.275 3.309 14,099,014 +0.01(+0.41%)
May 02, 2003 3.167 3.309 3.143 3.295 14,681,894 +0.16(+5.16%)
May 01, 2003 3.039 3.157 2.988 3.134 12,470,621 +0.07(+2.44%)
Apr 30, 2003 3.069 3.106 3.025 3.059 22,465,480 +0.06(+1.91%)
Apr 29, 2003 3.103 3.248 2.941 3.002 69,711,376 +0.49(+19.33%)
Apr 28, 2003 2.411 2.566 2.401 2.515 11,236,739 +0.10(+4.05%)
Apr 25, 2003 2.465 2.482 2.411 2.417 8,069,695 -0.09(-3.50%)
Apr 24, 2003 2.519 2.532 2.478 2.505 7,673,112 -0.07(-2.62%)
Apr 23, 2003 2.498 2.593 2.488 2.573 10,421,654 +0.07(+2.70%)
Apr 22, 2003 2.471 2.529 2.401 2.505 6,742,517 +0.05(+2.20%)
Apr 21, 2003 2.444 2.495 2.414 2.451 3,952,213 -0.01(-0.41%)
Apr 17, 2003 2.394 2.465 2.387 2.461 13,485,627 +0.12(+5.19%)
Apr 16, 2003 2.421 2.448 2.313 2.340 9,712,009 +0.02(+0.87%)
Apr 15, 2003 2.282 2.333 2.262 2.320 4,699,177 +0.03(+1.33%)
Apr 14, 2003 2.198 2.309 2.195 2.289 8,039,781 +0.03(+1.19%)
Apr 11, 2003 2.266 2.296 2.195 2.262 19,004,924 -0.10(-4.42%)
Apr 10, 2003 2.394 2.407 2.340 2.367 7,955,666 -0.03(-1.13%)
Apr 09, 2003 2.465 2.485 2.384 2.394 6,620,195 -0.03(-1.12%)
Apr 08, 2003 2.488 2.495 2.401 2.421 19,678,140 -0.03(-1.38%)
Apr 07, 2003 2.529 2.573 2.451 2.455 13,503,990 +0.09(+3.71%)
Apr 04, 2003 2.397 2.421 2.323 2.367 12,966,425 +0.08(+3.70%)
Apr 03, 2003 2.309 2.347 2.272 2.282 8,108,199 -0.01(-0.59%)
Apr 02, 2003 2.252 2.320 2.249 2.296 10,327,469 +0.11(+4.94%)
Apr 01, 2003 2.144 2.222 2.124 2.188 6,971,167 +0.04(+1.89%)
Mar 31, 2003 2.184 2.188 2.114 2.147 8,967,228 -0.14(-6.06%)
Mar 28, 2003 2.266 2.323 2.245 2.286 4,575,774 -0.02(-1.01%)
Mar 27, 2003 2.286 2.340 2.259 2.309 8,446,480 -0.07(-2.85%)
Mar 26, 2003 2.377 2.414 2.350 2.377 9,879,021 +0.03(+1.44%)
Mar 25, 2003 2.308 2.384 2.282 2.343 10,872,296 +0.02(+0.73%)
Mar 24, 2003 2.424 2.424 2.303 2.326 13,522,773 -0.17(-6.77%)
Mar 21, 2003 2.478 2.512 2.404 2.495 10,165,201 +0.09(+3.79%)
Mar 20, 2003 2.367 2.428 2.309 2.404 10,451,227 +0.02(+0.99%)
Mar 19, 2003 2.411 2.421 2.272 2.380 13,407,693 +0.04(+1.59%)
Mar 18, 2003 2.374 2.380 2.262 2.343 13,283,324 -0.13(-5.19%)
Mar 17, 2003 2.249 2.569 2.188 2.471 22,001,252 +0.30(+14.02%)
Mar 14, 2003 2.130 2.225 2.109 2.168 20,472,424 +0.10(+5.07%)
Mar 13, 2003 1.935 2.066 1.918 2.063 16,078,378 +0.17(+8.91%)
Mar 12, 2003 1.800 1.914 1.800 1.894 24,666,926 +0.09(+4.86%)
Mar 11, 2003 1.789 1.816 1.756 1.806 43,239,484 -0.10(-5.31%)
Mar 10, 2003 1.975 1.982 1.891 1.908 8,888,335 -0.14(-6.61%)
Mar 07, 2003 1.968 2.060 1.952 2.043 6,717,934 +0.05(+2.54%)
Mar 06, 2003 2.039 2.046 1.989 1.992 7,514,360 -0.12(-5.60%)
Mar 05, 2003 2.097 2.134 2.053 2.110 6,749,921 -0.02(-0.79%)
Mar 04, 2003 2.137 2.161 2.110 2.127 7,315,031 -0.04(-2.02%)
Mar 03, 2003 2.262 2.286 2.154 2.171 9,338,823 -0.02(-0.92%)
Feb 28, 2003 2.184 2.215 2.168 2.191 2,912,625 +0.00(+0.00%)
Feb 27, 2003 2.161 2.228 2.137 2.191 6,874,317 +0.05(+2.37%)
Feb 26, 2003 2.144 2.212 2.141 2.141 7,471,117 -0.10(-4.52%)
Feb 25, 2003 2.228 2.272 2.157 2.242 9,409,018 -0.05(-2.21%)
Feb 24, 2003 2.326 2.350 2.279 2.293 8,101,387 -0.10(-4.37%)
Feb 21, 2003 2.434 2.444 2.360 2.397 8,967,415 -0.05(-2.07%)
Feb 20, 2003 2.458 2.471 2.407 2.448 7,692,659 -0.05(-2.03%)
Feb 19, 2003 2.542 2.559 2.471 2.498 7,477,633 -0.09(-3.65%)
Feb 18, 2003 2.542 2.617 2.461 2.593 10,137,618 +0.11(+4.35%)
Feb 14, 2003 2.384 2.498 2.367 2.485 6,205,840 +0.06(+2.51%)
Feb 13, 2003 2.448 2.448 2.367 2.424 18,716,446 -0.04(-1.51%)
Feb 12, 2003 2.468 2.515 2.455 2.461 5,626,514 -0.01(-0.27%)
Feb 11, 2003 2.485 2.522 2.451 2.468 6,325,201 +0.01(+0.27%)
Feb 10, 2003 2.488 2.498 2.390 2.461 5,917,362 -0.01(-0.27%)
Feb 07, 2003 2.559 2.566 2.431 2.468 8,571,127 +0.03(+1.11%)
Feb 06, 2003 2.505 2.566 2.424 2.441 23,417,400 +0.17(+7.59%)
Feb 05, 2003 2.323 2.360 2.255 2.269 9,007,695 +0.02(+1.05%)
Feb 04, 2003 2.245 2.293 2.198 2.245 18,146,300 -0.22(-9.03%)
Feb 03, 2003 2.502 2.566 2.438 2.468 24,309,492 -0.28(-10.09%)
Jan 31, 2003 2.752 2.900 2.718 2.745 17,380,974 -0.04(-1.57%)
Jan 30, 2003 2.756 2.863 2.765 2.789 8,582,168 +0.01(+0.51%)
Jan 29, 2003 2.684 2.802 2.650 2.775 6,560,071 +0.11(+4.29%)
Jan 28, 2003 2.664 2.735 2.566 2.661 10,655,932 -0.02(-0.63%)
Jan 27, 2003 2.671 2.748 2.617 2.677 6,924,963 -0.15(-5.14%)
Jan 24, 2003 2.951 2.954 2.799 2.823 4,748,343 -0.04(-1.41%)
Jan 23, 2003 2.985 3.015 2.799 2.863 8,803,331 +0.02(+0.71%)
Jan 22, 2003 2.850 2.961 2.823 2.843 6,951,323 -0.01(-0.47%)
Jan 21, 2003 2.954 3.194 2.809 2.856 9,077,889 -0.12(-4.08%)
Jan 17, 2003 3.066 3.086 2.958 2.978 9,026,947 -0.24(-7.55%)
Jan 16, 2003 3.228 3.272 3.177 3.221 8,270,801 -0.03(-0.93%)
Jan 15, 2003 3.444 3.457 3.174 3.251 10,670,741 -0.12(-3.60%)
Jan 14, 2003 3.235 3.376 3.231 3.373 20,706,770 +0.33(+10.74%)
Jan 13, 2003 3.120 3.157 3.008 3.046 8,306,639 +0.06(+1.93%)
Jan 10, 2003 2.850 3.012 2.826 2.988 9,344,747 +0.18(+6.50%)
Jan 09, 2003 2.721 2.816 2.718 2.806 4,692,069 +0.15(+5.72%)
Jan 08, 2003 2.698 2.718 2.647 2.654 6,090,034 -0.14(-4.96%)
Jan 07, 2003 2.789 2.890 2.745 2.792 7,548,420 +0.06(+2.10%)
Jan 06, 2003 2.657 2.758 2.573 2.735 7,979,657 +0.08(+3.05%)
Jan 03, 2003 2.708 2.731 2.583 2.654 8,881,819 +0.08(+3.15%)
Jan 02, 2003 2.461 2.613 2.431 2.573 12,948,950 +0.30(+13.06%)
Dec 31, 2002 2.269 2.289 2.232 2.276 11,163,286 -0.01(-0.30%)
Dec 30, 2002 2.384 2.407 2.276 2.282 8,815,771 -0.03(-1.17%)
Dec 27, 2002 2.390 2.421 2.286 2.309 7,921,606 -0.17(-6.70%)
Dec 26, 2002 2.471 2.542 2.471 2.475 3,072,858 +0.00(+0.15%)
Dec 24, 2002 2.509 2.556 2.478 2.471 1,434,987 -0.06(-2.27%)
Dec 23, 2002 2.569 2.573 2.502 2.529 5,335,962 -0.06(-2.35%)
Dec 20, 2002 2.569 2.634 2.529 2.590 6,273,962 +0.09(+3.51%)
Dec 19, 2002 2.526 2.573 2.465 2.502 9,477,435 -0.06(-2.24%)
Dec 18, 2002 2.640 2.684 2.532 2.559 9,274,552 -0.17(-6.30%)
Dec 17, 2002 2.873 2.887 2.704 2.731 9,922,000 -0.20(-6.69%)
Dec 16, 2002 2.836 2.948 2.812 2.927 8,258,065 +0.09(+3.21%)
Dec 13, 2002 2.829 2.917 2.809 2.836 7,468,156 +0.06(+2.31%)
Dec 12, 2002 2.921 2.927 2.735 2.772 18,589,384 -0.16(-5.52%)
Dec 11, 2002 3.056 3.056 2.917 2.934 14,082,131 -0.22(-6.86%)
Dec 10, 2002 2.968 3.157 2.951 3.150 8,209,492 +0.10(+3.21%)
Dec 09, 2002 3.201 3.248 3.032 3.052 8,104,348 -0.15(-4.74%)
Dec 06, 2002 3.045 3.224 3.039 3.204 8,270,801 +0.17(+5.44%)
Dec 05, 2002 3.106 3.130 2.988 3.039 6,169,707 +0.03(+1.02%)
Dec 04, 2002 2.975 3.072 2.910 3.008 11,539,434 -0.08(-2.74%)
Dec 03, 2002 3.062 3.154 2.998 3.093 16,172,563 -0.13(-3.98%)
Dec 02, 2002 3.427 3.457 3.221 3.221 10,837,193 -0.10(-2.95%)
Nov 29, 2002 3.397 3.397 3.258 3.319 4,950,041 -0.17(-4.84%)
Nov 27, 2002 3.376 3.488 3.363 3.488 8,137,520 +0.35(+11.08%)
Nov 26, 2002 3.383 3.403 3.079 3.140 17,819,616 -0.51(-13.97%)
Nov 25, 2002 3.609 3.714 3.515 3.650 8,413,560 -0.13(-3.40%)
Nov 22, 2002 3.700 3.812 3.430 3.778 9,776,576 -0.02(-0.44%)
Nov 21, 2002 3.596 3.798 3.589 3.795 10,535,387 +0.32(+9.13%)
Nov 20, 2002 3.349 3.505 3.231 3.478 11,094,573 +0.17(+5.10%)
Nov 19, 2002 3.343 3.410 3.295 3.309 7,532,723 -0.10(-2.97%)
Nov 18, 2002 3.518 3.538 3.359 3.410 9,077,001 +0.01(+0.30%)
Nov 15, 2002 3.403 3.457 3.292 3.400 9,527,785 -0.17(-4.82%)
Nov 14, 2002 3.424 3.613 3.359 3.572 11,439,325 +0.35(+10.79%)
Nov 13, 2002 3.177 3.359 3.157 3.224 9,718,821 -0.02(-0.52%)
Nov 12, 2002 3.076 3.322 3.076 3.241 11,318,780 +0.37(+12.94%)
Nov 11, 2002 2.890 2.951 2.836 2.870 6,568,956 -0.03(-1.16%)
Nov 08, 2002 2.836 3.005 2.792 2.904 8,717,439 +0.11(+4.12%)
Nov 07, 2002 2.863 2.887 2.775 2.789 6,616,641 -0.27(-8.83%)
Nov 06, 2002 3.039 3.059 2.880 3.059 6,853,288 -0.00(-0.11%)
Nov 05, 2002 3.005 3.123 2.995 3.062 9,488,986 +0.01(+0.33%)
Nov 04, 2002 2.907 3.120 2.904 3.052 9,746,662 +0.24(+8.39%)
Nov 01, 2002 2.620 2.840 2.563 2.816 8,100,794 +0.15(+5.70%)
Oct 31, 2002 2.731 2.785 2.650 2.664 8,780,229 -0.00(-0.13%)
Oct 30, 2002 2.593 2.694 2.515 2.667 6,819,820 +0.15(+5.90%)
Oct 29, 2002 2.654 2.657 2.431 2.519 11,507,150 -0.11(-4.24%)
Oct 28, 2002 2.583 2.721 2.532 2.630 13,117,476 +0.22(+8.95%)
Oct 25, 2002 2.347 2.498 2.347 2.414 9,310,982 +0.15(+6.72%)
Oct 24, 2002 2.174 2.340 2.151 2.262 13,532,423 +0.11(+5.02%)
Oct 23, 2002 2.093 2.157 1.925 2.154 9,594,426 -21.35(-90.83%)
Oct 22, 2002 21.61 24.31 20.26 23.50 21,629,158 +0.20(+0.87%)
Oct 21, 2002 22.28 23.63 21.27 23.30 13,649,324 +2.36(+11.29%)
Oct 18, 2002 16.89 21.30 16.54 20.93 21,727,934 +2.70(+14.81%)
Oct 17, 2002 17.90 18.57 16.54 18.23 8,298,168 +2.06(+12.74%)
Oct 16, 2002 16.88 18.23 15.53 16.17 5,305,109 -1.38(-7.88%)
Oct 15, 2002 17.59 18.23 16.88 17.56 5,694,605 +2.03(+13.04%)
Oct 14, 2002 15.19 16.21 14.52 15.53 3,219,674 -0.34(-2.13%)
Oct 11, 2002 15.19 16.88 15.19 15.87 6,869,932 +1.01(+6.82%)
Oct 10, 2002 13.17 15.19 13.17 14.86 5,769,006 +2.03(+15.79%)
Oct 09, 2002 13.51 13.84 12.49 12.83 5,032,655 -1.35(-9.55%)
Oct 08, 2002 13.51 14.86 12.83 14.18 5,704,629 +0.34(+2.46%)
Oct 07, 2002 13.84 14.52 13.17 13.84 3,943,654 -0.68(-4.65%)
Oct 04, 2002 15.53 15.87 14.18 14.52 7,064,374 -1.35(-8.51%)
Oct 03, 2002 15.87 16.88 15.19 15.87 8,460,576 +0.34(+2.17%)
Oct 02, 2002 14.18 17.22 13.51 15.53 8,121,236 +0.74(+5.02%)
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.