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 (%)
Dec 31, 2007 7.884 7.975 7.870 7.884 8,090,114 -0.05(-0.68%)
Dec 28, 2007 7.897 7.972 7.833 7.938 5,631,514 +0.08(+1.03%)
Dec 27, 2007 7.897 7.951 7.830 7.857 4,843,425 -0.11(-1.44%)
Dec 26, 2007 7.803 7.988 7.789 7.972 4,757,350 +0.05(+0.64%)
Dec 24, 2007 7.813 7.931 7.813 7.921 3,305,412 +0.05(+0.69%)
Dec 21, 2007 7.823 7.877 7.762 7.867 20,036,060 +0.21(+2.69%)
Dec 20, 2007 7.651 7.695 7.553 7.661 8,724,669 +0.04(+0.49%)
Dec 19, 2007 7.745 7.759 7.506 7.624 9,515,962 -0.07(-0.92%)
Dec 18, 2007 7.766 7.786 7.566 7.695 8,399,977 -0.04(-0.48%)
Dec 17, 2007 7.891 7.918 7.715 7.732 10,624,131 -0.48(-5.80%)
Dec 14, 2007 8.272 8.390 8.191 8.208 10,159,429 -0.23(-2.76%)
Dec 13, 2007 8.512 8.566 8.306 8.441 6,200,065 -0.07(-0.87%)
Dec 12, 2007 8.664 8.677 8.397 8.515 6,894,066 +0.15(+1.78%)
Dec 11, 2007 8.498 8.694 8.356 8.367 7,651,994 -0.08(-1.00%)
Dec 10, 2007 8.370 8.539 8.370 8.451 4,586,179 +0.03(+0.40%)
Dec 07, 2007 8.441 8.458 8.272 8.417 6,965,756 +0.05(+0.65%)
Dec 06, 2007 8.306 8.373 8.191 8.363 5,982,175 -0.07(-0.80%)
Dec 05, 2007 8.306 8.464 8.255 8.431 9,092,654 +0.30(+3.70%)
Dec 04, 2007 8.150 8.198 8.100 8.130 6,378,652 -0.29(-3.41%)
Dec 03, 2007 8.451 8.485 8.377 8.417 8,697,397 +0.16(+1.92%)
Nov 30, 2007 8.566 8.593 8.211 8.259 17,507,982 -0.24(-2.78%)
Nov 29, 2007 8.302 8.552 8.299 8.495 17,902,516 +0.21(+2.48%)
Nov 28, 2007 8.073 8.316 8.073 8.289 10,656,127 +0.29(+3.63%)
Nov 27, 2007 7.914 8.019 7.850 7.999 12,549,665 +0.19(+2.38%)
Nov 26, 2007 8.056 8.093 7.793 7.813 11,407,083 -0.10(-1.24%)
Nov 23, 2007 7.911 7.941 7.796 7.911 7,814,173 +0.08(+1.03%)
Nov 21, 2007 8.039 8.063 7.766 7.830 45,046,740 -0.65(-7.65%)
Nov 20, 2007 9.764 9.910 8.410 8.478 73,053,104 -1.15(-11.99%)
Nov 19, 2007 9.673 9.714 9.528 9.633 6,912,402 -0.15(-1.52%)
Nov 16, 2007 9.856 9.856 9.683 9.781 7,188,616 -0.07(-0.75%)
Nov 15, 2007 9.899 10.04 9.761 9.856 8,706,501 -0.17(-1.68%)
Nov 14, 2007 10.05 10.18 9.923 10.02 6,800,156 +0.05(+0.47%)
Nov 13, 2007 9.737 10.04 9.710 9.977 9,882,448 +0.50(+5.31%)
Nov 12, 2007 9.569 9.666 9.474 9.474 9,077,430 -0.22(-2.30%)
Nov 09, 2007 9.805 9.886 9.697 9.697 7,711,221 -0.40(-3.91%)
Nov 08, 2007 10.06 10.21 9.910 10.09 10,695,818 +0.08(+0.78%)
Nov 07, 2007 10.14 10.24 9.980 10.01 6,483,870 -0.25(-2.40%)
Nov 06, 2007 10.31 10.31 10.12 10.26 7,110,099 +0.26(+2.56%)
Nov 05, 2007 9.903 10.06 9.889 10.00 6,005,440 +0.07(+0.75%)
Nov 02, 2007 9.879 9.984 9.731 9.930 9,017,176 +0.18(+1.84%)
Nov 01, 2007 9.997 10.00 9.741 9.751 13,755,860 -0.40(-3.89%)
Oct 31, 2007 9.937 10.17 9.913 10.15 8,223,424 +0.23(+2.35%)
Oct 30, 2007 9.967 9.991 9.869 9.913 7,276,945 -0.06(-0.61%)
Oct 29, 2007 10.06 10.09 9.943 9.974 12,542,986 -0.20(-1.99%)
Oct 26, 2007 9.913 10.18 9.903 10.18 6,302,584 +0.35(+3.61%)
Oct 25, 2007 9.923 9.933 9.751 9.822 16,336,188 -0.24(-2.38%)
Oct 24, 2007 10.09 10.11 9.899 10.06 18,250,876 -0.05(-0.47%)
Oct 23, 2007 10.01 10.12 9.930 10.11 11,929,016 +0.30(+3.10%)
Oct 22, 2007 9.562 9.822 9.528 9.805 19,624,234 -0.03(-0.31%)
Oct 19, 2007 9.964 10.01 9.803 9.835 16,553,444 -0.21(-2.12%)
Oct 18, 2007 10.02 10.16 9.987 10.05 30,470,976 -0.27(-2.59%)
Oct 17, 2007 10.47 10.49 10.24 10.31 28,978,826 -0.26(-2.49%)
Oct 16, 2007 10.43 10.70 10.33 10.58 126,647,056 -3.24(-23.45%)
Oct 15, 2007 13.97 13.99 13.70 13.82 11,569,940 -0.09(-0.63%)
Oct 12, 2007 13.80 13.98 13.76 13.91 6,795,779 +0.15(+1.10%)
Oct 11, 2007 14.14 14.17 13.65 13.76 12,282,760 +0.12(+0.92%)
Oct 10, 2007 13.73 13.75 13.56 13.63 10,597,410 -0.07(-0.52%)
Oct 09, 2007 13.59 13.72 13.53 13.70 5,007,983 -0.01(-0.05%)
Oct 08, 2007 13.63 13.74 13.59 13.71 6,067,933 -0.25(-1.77%)
Oct 05, 2007 13.82 14.03 13.80 13.95 9,307,843 +0.42(+3.12%)
Oct 04, 2007 13.57 13.60 13.46 13.53 5,991,362 -0.07(-0.52%)
Oct 03, 2007 13.61 13.78 13.58 13.60 5,739,785 +0.20(+1.46%)
Oct 02, 2007 13.43 13.46 13.35 13.41 3,330,214 -0.16(-1.17%)
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.