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

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2011 7.117 7.236 7.066 7.066 6,714,703 -0.30(-4.02%)
Sep 29, 2011 7.428 7.487 7.221 7.361 8,141,551 -0.05(-0.65%)
Sep 28, 2011 7.643 7.709 7.373 7.410 11,639,994 -0.38(-4.89%)
Sep 27, 2011 7.635 7.865 7.620 7.791 13,078,678 +0.36(+4.88%)
Sep 26, 2011 7.154 7.443 7.073 7.428 9,477,403 +0.41(+5.80%)
Sep 23, 2011 6.918 7.095 6.903 7.021 6,535,358 -0.01(-0.21%)
Sep 22, 2011 7.140 7.154 6.925 7.036 8,466,128 -0.43(-5.75%)
Sep 21, 2011 7.687 7.761 7.465 7.465 5,387,453 -0.23(-2.98%)
Sep 20, 2011 7.724 7.828 7.624 7.694 5,713,644 +0.01(+0.19%)
Sep 19, 2011 7.606 7.724 7.502 7.680 5,879,713 -0.27(-3.35%)
Sep 16, 2011 7.983 8.001 7.835 7.946 6,160,909 -0.07(-0.92%)
Sep 15, 2011 7.842 8.072 7.754 8.020 13,956,889 +0.44(+5.76%)
Sep 14, 2011 7.458 7.709 7.354 7.583 10,296,234 +0.04(+0.59%)
Sep 13, 2011 7.384 7.576 7.361 7.539 8,169,530 +0.16(+2.10%)
Sep 12, 2011 7.287 7.413 7.169 7.384 10,361,622 -0.31(-4.04%)
Sep 09, 2011 7.872 7.894 7.620 7.694 8,282,203 -0.35(-4.32%)
Sep 08, 2011 8.094 8.212 8.020 8.042 6,382,198 -0.14(-1.72%)
Sep 07, 2011 7.983 8.198 7.976 8.183 5,371,253 +0.33(+4.24%)
Sep 06, 2011 7.717 7.861 7.694 7.850 6,172,575 -0.26(-3.19%)
Sep 02, 2011 8.220 8.290 8.057 8.109 8,915,679 -0.16(-1.88%)
Sep 01, 2011 8.405 8.516 8.242 8.264 7,769,768 -0.02(-0.27%)
Aug 31, 2011 8.294 8.405 8.212 8.286 9,236,136 +0.15(+1.86%)
Aug 30, 2011 8.087 8.190 7.990 8.135 7,166,858 -0.11(-1.39%)
Aug 29, 2011 8.153 8.257 8.116 8.249 8,113,440 +0.28(+3.53%)
Aug 26, 2011 7.783 8.027 7.650 7.968 9,938,228 +0.18(+2.38%)
Aug 25, 2011 8.035 8.094 7.746 7.783 9,938,424 -0.32(-3.93%)
Aug 24, 2011 8.035 8.138 7.894 8.101 14,190,840 +0.20(+2.53%)
Aug 23, 2011 7.709 7.909 7.620 7.902 17,494,540 +0.38(+5.01%)
Aug 22, 2011 7.791 7.798 7.502 7.524 10,326,871 +0.04(+0.59%)
Aug 19, 2011 7.472 7.791 7.458 7.480 12,169,029 -0.09(-1.17%)
Aug 18, 2011 7.805 7.820 7.495 7.569 12,595,522 -0.56(-6.92%)
Aug 17, 2011 8.190 8.323 8.057 8.131 13,191,822 +0.13(+1.67%)
Aug 16, 2011 8.198 8.253 7.865 7.998 27,008,310 -0.37(-4.42%)
Aug 15, 2011 8.464 8.486 8.257 8.368 30,313,466 +0.01(+0.18%)
Aug 12, 2011 8.449 8.471 8.220 8.353 22,134,914 +0.07(+0.80%)
Aug 11, 2011 8.005 8.371 7.953 8.286 22,036,444 +0.41(+5.26%)
Aug 10, 2011 8.124 8.138 7.857 7.872 15,178,962 -0.36(-4.32%)
Aug 09, 2011 8.116 8.231 7.709 8.227 25,287,120 +0.47(+6.11%)
Aug 08, 2011 8.138 8.271 7.724 7.754 13,302,308 -0.73(-8.63%)
Aug 05, 2011 8.671 8.701 8.294 8.486 26,468,594 +0.32(+3.89%)
Aug 04, 2011 8.375 8.416 8.146 8.168 18,193,912 -0.55(-6.36%)
Aug 03, 2011 8.893 8.900 8.649 8.723 26,081,158 -0.19(-2.16%)
Aug 02, 2011 9.041 9.211 8.900 8.915 8,782,161 -0.17(-1.87%)
Aug 01, 2011 9.418 9.433 8.982 9.085 9,998,640 -0.16(-1.76%)
Jul 29, 2011 9.211 9.361 9.115 9.248 7,378,182 -0.05(-0.56%)
Jul 28, 2011 9.374 9.411 9.285 9.300 6,012,920 -0.06(-0.67%)
Jul 27, 2011 9.529 9.537 9.352 9.363 4,588,345 -0.30(-3.10%)
Jul 26, 2011 9.685 9.751 9.596 9.662 4,691,608 -0.02(-0.23%)
Jul 25, 2011 9.640 9.766 9.629 9.685 5,015,424 -0.07(-0.68%)
Jul 22, 2011 9.736 9.784 9.611 9.751 9,226,328 +0.15(+1.54%)
Jul 21, 2011 9.640 9.766 9.551 9.603 20,750,078 -0.90(-8.53%)
Jul 20, 2011 10.49 10.63 10.45 10.50 6,238,451 -0.05(-0.49%)
Jul 19, 2011 10.29 10.59 10.28 10.55 10,208,916 +0.50(+4.93%)
Jul 18, 2011 10.14 10.22 9.899 10.05 7,048,570 -0.18(-1.81%)
Jul 15, 2011 10.22 10.28 10.16 10.24 7,820,484 +0.13(+1.24%)
Jul 14, 2011 10.28 10.38 10.05 10.11 6,751,283 -0.10(-0.94%)
Jul 13, 2011 10.08 10.34 10.08 10.21 6,681,070 +0.21(+2.15%)
Jul 12, 2011 10.08 10.15 9.984 9.995 5,421,850 -0.16(-1.60%)
Jul 11, 2011 10.29 10.31 10.13 10.16 8,882,029 -0.36(-3.38%)
Jul 08, 2011 10.68 10.69 10.45 10.51 6,727,792 -0.44(-3.99%)
Jul 07, 2011 10.82 10.96 10.80 10.95 7,555,382 +0.39(+3.71%)
Jul 06, 2011 10.67 10.69 10.54 10.56 6,766,518 -0.11(-1.01%)
Jul 05, 2011 10.67 10.76 10.63 10.66 4,968,384 +0.03(+0.24%)
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.