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 (%)
May 31, 2002 76.90 79.66 75.52 76.56 3,187,991 -5.52(-6.72%)
May 28, 2002 82.42 83.11 79.66 82.08 1,663,097 +0.00(+0.00%)
May 27, 2002 81.39 83.80 80.35 82.08 1,423,809 +0.00(+0.00%)
May 24, 2002 81.39 83.80 80.35 82.08 1,393,593 -1.72(-2.06%)
May 23, 2002 83.11 84.49 78.97 83.80 2,717,564 -0.34(-0.41%)
May 22, 2002 83.11 84.83 80.01 84.14 2,790,029 +0.00(+0.00%)
May 21, 2002 89.66 91.39 82.77 84.14 7,753,918 -4.83(-5.43%)
May 20, 2002 90.35 90.70 87.59 88.97 1,545,976 -2.07(-2.27%)
May 17, 2002 90.35 91.73 88.97 91.04 2,714,606 +4.83(+5.60%)
May 16, 2002 86.56 87.59 82.42 86.21 3,149,947 +0.00(+0.00%)
May 15, 2002 81.73 91.04 81.04 86.21 5,950,531 +5.52(+6.84%)
May 14, 2002 81.04 81.39 78.63 80.70 3,587,752 +2.41(+3.08%)
May 13, 2002 76.56 78.63 75.52 78.28 4,201,108 +2.07(+2.71%)
May 10, 2002 81.39 81.39 75.18 76.21 3,414,288 -5.86(-7.14%)
May 09, 2002 85.18 85.18 79.32 82.08 4,049,654 -3.45(-4.03%)
May 08, 2002 84.49 85.87 81.73 85.52 4,555,661 +8.62(+11.21%)
May 07, 2002 78.63 80.70 75.87 76.90 6,485,449 +1.72(+2.29%)
May 06, 2002 77.59 78.28 73.80 75.18 4,555,574 -3.79(-4.80%)
May 03, 2002 81.73 81.73 77.94 78.97 4,448,516 -6.55(-7.66%)
May 02, 2002 85.87 87.25 83.46 85.52 6,949,410 -2.07(-2.36%)
May 01, 2002 86.56 89.32 82.42 87.59 5,458,907 +1.72(+2.01%)
Apr 30, 2002 84.49 87.94 82.77 85.87 5,674,619 +2.07(+2.47%)
Apr 29, 2002 86.21 87.59 82.42 83.80 6,025,809 +0.00(+0.00%)
Apr 26, 2002 87.94 89.32 83.11 83.80 8,146,197 -3.79(-4.33%)
Apr 25, 2002 84.83 90.39 82.77 87.59 9,838,234 +8.28(+10.43%)
Apr 24, 2002 84.83 96.22 76.90 79.32 14,198,568 -6.55(-7.63%)
Apr 23, 2002 83.80 89.66 83.46 85.87 18,373,522 -8.62(-9.12%)
Apr 22, 2002 90.35 96.22 89.32 94.49 22,087,878 -27.59(-22.60%)
Apr 19, 2002 122.08 124.15 118.63 122.08 4,286,332 -7.93(-6.10%)
Apr 18, 2002 128.63 130.70 123.11 130.01 2,380,206 -6.90(-5.04%)
Apr 17, 2002 137.94 138.98 134.49 136.91 3,644,007 +1.07(+0.79%)
Apr 16, 2002 133.80 136.22 115.95 135.84 2,834,685 +7.55(+5.89%)
Apr 15, 2002 133.12 133.46 127.25 128.29 2,988,285 -1.03(-0.80%)
Apr 12, 2002 126.22 129.67 123.11 129.32 2,386,006 +6.90(+5.63%)
Apr 11, 2002 128.29 130.70 119.67 122.42 5,449,366 -9.66(-7.31%)
Apr 10, 2002 129.32 133.12 127.25 132.08 4,139,778 +3.10(+2.41%)
Apr 09, 2002 133.12 133.12 128.98 128.98 2,261,722 -7.24(-5.32%)
Apr 08, 2002 133.46 137.25 130.01 136.22 3,119,441 -2.07(-1.50%)
Apr 05, 2002 139.67 140.36 137.25 138.29 3,380,738 +1.38(+1.01%)
Apr 04, 2002 136.91 138.29 134.84 136.91 3,634,264 +0.00(+0.00%)
Apr 03, 2002 140.67 141.39 135.87 136.91 3,968,925 -4.14(-2.93%)
Apr 02, 2002 142.77 144.50 140.01 141.05 5,484,221 -3.45(-2.39%)
Apr 01, 2002 143.12 145.87 138.98 144.50 3,334,313 +0.34(+0.24%)
Mar 29, 2002 145.19 146.87 141.74 144.15 1,485,603 +0.00(+0.00%)
Mar 28, 2002 145.19 146.87 141.74 144.15 1,485,110 -1.38(-0.95%)
Mar 27, 2002 141.74 147.25 140.36 145.53 4,511,440 -0.34(-0.24%)
Mar 26, 2002 143.81 147.60 142.43 145.87 4,158,830 +1.72(+1.20%)
Mar 25, 2002 152.43 154.15 142.77 144.15 4,190,901 -7.24(-4.78%)
Mar 22, 2002 150.70 156.56 149.32 151.39 3,012,237 +1.03(+0.69%)
Mar 21, 2002 146.91 151.05 144.15 150.36 3,665,030 +7.24(+5.06%)
Mar 20, 2002 144.15 146.91 141.74 143.12 3,456,596 -4.83(-3.26%)
Mar 19, 2002 152.43 152.43 146.22 147.94 3,270,692 -5.17(-3.38%)
Mar 18, 2002 155.19 156.22 151.74 153.12 2,383,280 +1.72(+1.14%)
Mar 15, 2002 148.63 152.08 146.91 151.39 2,678,562 +4.48(+3.05%)
Mar 14, 2002 146.91 149.32 144.50 146.91 2,275,612 +0.34(+0.24%)
Mar 13, 2002 150.01 152.08 146.56 146.56 2,830,538 -5.52(-3.63%)
Mar 12, 2002 150.70 154.15 148.98 152.08 5,667,457 -11.72(-7.16%)
Mar 11, 2002 165.53 166.57 160.36 163.81 2,110,935 -2.76(-1.66%)
Mar 08, 2002 166.22 169.32 164.84 166.57 3,624,115 +2.07(+1.26%)
Mar 07, 2002 168.29 170.01 164.15 164.50 2,942,150 +0.35(+0.21%)
Mar 06, 2002 157.60 164.84 156.56 164.15 2,959,404 +6.90(+4.39%)
Mar 05, 2002 157.60 161.39 155.88 157.25 3,193,472 -7.93(-4.80%)
Mar 04, 2002 156.22 166.91 155.19 165.19 6,774,381 +12.76(+8.37%)
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.