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 (%)
Mar 31, 2003 2.231 2.235 2.159 2.193 8,779,410 -0.14(-6.06%)
Mar 28, 2003 2.314 2.373 2.293 2.335 4,479,935 -0.02(-1.01%)
Mar 27, 2003 2.335 2.390 2.307 2.358 8,269,569 -0.07(-2.86%)
Mar 26, 2003 2.428 2.466 2.400 2.428 9,672,106 +0.03(+1.44%)
Mar 25, 2003 2.358 2.435 2.331 2.393 10,644,577 +0.02(+0.73%)
Mar 24, 2003 2.476 2.476 2.352 2.376 13,239,540 -0.17(-6.77%)
Mar 21, 2003 2.531 2.566 2.455 2.548 9,952,292 +0.09(+3.79%)
Mar 20, 2003 2.417 2.480 2.359 2.455 10,232,328 +0.02(+0.99%)
Mar 19, 2003 2.462 2.473 2.321 2.431 13,126,870 +0.04(+1.59%)
Mar 18, 2003 2.424 2.431 2.311 2.393 13,005,107 -0.13(-5.19%)
Mar 17, 2003 2.297 2.624 2.235 2.524 21,540,438 +0.31(+14.02%)
Mar 14, 2003 2.176 2.273 2.154 2.214 20,043,630 +0.11(+5.07%)
Mar 13, 2003 1.976 2.111 1.959 2.107 15,741,619 +0.17(+8.91%)
Mar 12, 2003 1.838 1.955 1.838 1.935 24,150,280 +0.09(+4.86%)
Mar 11, 2003 1.828 1.855 1.793 1.845 42,333,836 -0.10(-5.31%)
Mar 10, 2003 2.017 2.024 1.931 1.948 8,702,170 -0.14(-6.61%)
Mar 07, 2003 2.011 2.104 1.993 2.086 6,577,228 +0.05(+2.54%)
Mar 06, 2003 2.083 2.090 2.031 2.035 7,356,972 -0.12(-5.60%)
Mar 05, 2003 2.142 2.179 2.097 2.155 6,608,545 -0.02(-0.79%)
Mar 04, 2003 2.183 2.207 2.155 2.173 7,161,819 -0.04(-2.02%)
Mar 03, 2003 2.311 2.335 2.200 2.217 9,143,223 -0.02(-0.92%)
Feb 28, 2003 2.231 2.262 2.214 2.238 2,851,620 +0.00(+0.00%)
Feb 27, 2003 2.207 2.276 2.183 2.238 6,730,335 +0.05(+2.37%)
Feb 26, 2003 2.190 2.259 2.186 2.186 7,314,636 -0.10(-4.52%)
Feb 25, 2003 2.276 2.321 2.204 2.290 9,211,947 -0.05(-2.21%)
Feb 24, 2003 2.376 2.400 2.328 2.342 7,931,704 -0.11(-4.37%)
Feb 21, 2003 2.486 2.497 2.411 2.448 8,779,593 -0.05(-2.07%)
Feb 20, 2003 2.511 2.524 2.459 2.500 7,531,538 -0.05(-2.03%)
Feb 19, 2003 2.597 2.614 2.524 2.552 7,321,015 -0.10(-3.65%)
Feb 18, 2003 2.597 2.673 2.514 2.648 9,925,287 +0.11(+4.35%)
Feb 14, 2003 2.435 2.552 2.417 2.538 6,075,860 +0.06(+2.51%)
Feb 13, 2003 2.500 2.500 2.417 2.476 18,324,432 -0.04(-1.51%)
Feb 12, 2003 2.521 2.569 2.507 2.514 5,508,667 -0.01(-0.27%)
Feb 11, 2003 2.538 2.576 2.504 2.521 6,192,720 +0.01(+0.27%)
Feb 10, 2003 2.542 2.552 2.442 2.514 5,793,423 -0.01(-0.27%)
Feb 07, 2003 2.614 2.621 2.483 2.521 8,391,606 +0.03(+1.11%)
Feb 06, 2003 2.559 2.621 2.476 2.493 22,926,926 +0.18(+7.59%)
Feb 05, 2003 2.373 2.411 2.304 2.317 8,819,030 +0.02(+1.05%)
Feb 04, 2003 2.293 2.342 2.245 2.293 17,766,228 -0.23(-9.03%)
Feb 03, 2003 2.555 2.621 2.490 2.521 23,800,332 -0.28(-10.09%)
Jan 31, 2003 2.811 2.962 2.776 2.804 17,016,932 -0.04(-1.57%)
Jan 30, 2003 2.815 2.924 2.824 2.849 8,402,416 +0.01(+0.51%)
Jan 29, 2003 2.742 2.862 2.707 2.834 6,422,671 +0.12(+4.29%)
Jan 28, 2003 2.721 2.793 2.621 2.717 10,432,744 -0.02(-0.63%)
Jan 27, 2003 2.728 2.807 2.673 2.735 6,779,921 -0.15(-5.14%)
Jan 24, 2003 3.014 3.017 2.859 2.883 4,648,890 -0.04(-1.42%)
Jan 23, 2003 3.049 3.080 2.859 2.924 8,618,947 +0.02(+0.71%)
Jan 22, 2003 2.911 3.024 2.883 2.904 6,805,728 -0.01(-0.47%)
Jan 21, 2003 3.017 3.262 2.869 2.917 8,887,754 -0.12(-4.08%)
Jan 17, 2003 3.131 3.152 3.021 3.042 8,837,878 -0.25(-7.55%)
Jan 16, 2003 3.297 3.342 3.245 3.290 8,097,570 -0.03(-0.93%)
Jan 15, 2003 3.518 3.531 3.242 3.321 10,447,243 -0.12(-3.60%)
Jan 14, 2003 3.304 3.449 3.300 3.445 20,273,068 +0.33(+10.74%)
Jan 13, 2003 3.186 3.224 3.073 3.111 8,132,657 +0.06(+1.93%)
Jan 10, 2003 2.911 3.076 2.886 3.052 9,149,022 +0.19(+6.50%)
Jan 09, 2003 2.780 2.876 2.776 2.866 4,593,794 +0.16(+5.73%)
Jan 08, 2003 2.755 2.776 2.704 2.711 5,962,479 -0.14(-4.96%)
Jan 07, 2003 2.849 2.952 2.804 2.852 7,390,319 +0.06(+2.10%)
Jan 06, 2003 2.714 2.817 2.628 2.793 7,812,524 +0.08(+3.05%)
Jan 03, 2003 2.766 2.790 2.638 2.711 8,695,790 +0.08(+3.15%)
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.