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

Ericsson ADR (NQ: ERIC )

5.060 +0.130 (+2.64%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 18, 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 (%)
May 28, 2004 9.437 9.488 9.427 9.450 4,280,380 -0.03(-0.32%)
May 27, 2004 9.393 9.484 9.339 9.481 7,369,824 +0.40(+4.43%)
May 26, 2004 9.140 9.197 9.022 9.079 9,149,268 -0.09(-0.99%)
May 25, 2004 8.866 9.197 8.789 9.170 12,726,520 +0.19(+2.11%)
May 24, 2004 9.207 9.336 8.876 8.981 12,276,031 -0.01(-0.11%)
May 21, 2004 8.961 9.052 8.887 8.991 3,571,031 +0.09(+1.02%)
May 20, 2004 8.957 9.038 8.870 8.900 6,871,059 -0.05(-0.53%)
May 19, 2004 9.025 9.133 8.917 8.947 12,398,353 +0.33(+3.80%)
May 18, 2004 8.546 8.650 8.525 8.620 7,135,547 +0.22(+2.65%)
May 17, 2004 8.505 8.549 8.346 8.397 13,202,776 -0.28(-3.27%)
May 14, 2004 8.826 8.870 8.674 8.681 9,498,464 -0.12(-1.38%)
May 13, 2004 8.654 8.947 8.654 8.802 8,093,982 +0.05(+0.62%)
May 12, 2004 8.836 8.836 8.363 8.748 13,482,369 -0.11(-1.30%)
May 11, 2004 8.792 8.876 8.697 8.863 8,570,535 +0.13(+1.51%)
May 10, 2004 8.920 8.957 8.630 8.731 14,678,044 -0.52(-5.62%)
May 07, 2004 9.288 9.471 9.207 9.251 7,160,722 -0.23(-2.39%)
May 06, 2004 9.511 9.585 9.366 9.477 10,009,965 -0.30(-3.04%)
May 05, 2004 9.724 9.842 9.626 9.774 10,487,702 +0.42(+4.51%)
May 04, 2004 9.433 9.471 9.238 9.352 8,823,175 +0.08(+0.84%)
May 03, 2004 9.352 9.403 9.211 9.275 11,658,794 +0.27(+3.00%)
Apr 30, 2004 9.329 9.376 8.937 9.005 11,471,905 -0.19(-2.06%)
Apr 29, 2004 9.214 9.420 9.082 9.194 12,952,800 -0.08(-0.84%)
Apr 28, 2004 9.373 9.460 9.221 9.271 13,777,955 -0.35(-3.65%)
Apr 27, 2004 9.680 9.815 9.565 9.623 12,053,008 +0.09(+0.92%)
Apr 26, 2004 9.980 10.01 9.430 9.535 16,101,184 -0.42(-4.24%)
Apr 23, 2004 10.25 10.25 9.876 9.957 25,365,074 -0.93(-8.56%)
Apr 22, 2004 10.50 10.91 10.50 10.89 22,445,636 +0.43(+4.13%)
Apr 21, 2004 10.49 10.53 10.27 10.46 13,478,815 +0.20(+1.94%)
Apr 20, 2004 10.57 10.74 10.25 10.26 14,541,801 -0.06(-0.59%)
Apr 19, 2004 10.24 10.35 10.18 10.32 8,072,065 +0.32(+3.21%)
Apr 16, 2004 10.20 10.20 9.950 9.997 8,460,356 -0.01(-0.07%)
Apr 15, 2004 10.17 10.20 9.876 10.00 7,135,250 +0.02(+0.23%)
Apr 14, 2004 9.896 10.03 9.876 9.981 6,622,268 -0.11(-1.13%)
Apr 13, 2004 10.34 10.37 10.03 10.10 11,621,772 -0.26(-2.54%)
Apr 12, 2004 10.38 10.43 10.29 10.36 5,389,275 -0.02(-0.20%)
Apr 08, 2004 10.57 10.61 10.31 10.38 6,751,402 -0.17(-1.57%)
Apr 07, 2004 10.62 10.63 10.42 10.54 9,383,842 +0.21(+2.06%)
Apr 06, 2004 10.21 10.45 10.17 10.33 12,352,445 -0.09(-0.91%)
Apr 05, 2004 10.25 10.43 10.23 10.43 7,322,139 +0.11(+1.11%)
Apr 02, 2004 10.36 10.37 10.15 10.31 9,746,366 +0.23(+2.24%)
Apr 01, 2004 10.13 10.15 9.957 10.09 29,518,394 +0.71(+7.60%)
Mar 31, 2004 9.319 9.430 9.258 9.373 5,012,535 +0.03(+0.29%)
Mar 30, 2004 9.346 9.369 9.197 9.346 12,532,522 -0.05(-0.57%)
Mar 29, 2004 9.174 9.413 9.130 9.400 6,001,477 +0.50(+5.65%)
Mar 26, 2004 8.907 9.015 8.822 8.897 7,524,726 -0.14(-1.50%)
Mar 25, 2004 8.867 9.065 8.812 9.032 6,763,249 +0.38(+4.41%)
Mar 24, 2004 8.670 8.802 8.340 8.650 8,374,168 -0.11(-1.23%)
Mar 23, 2004 8.839 8.910 8.694 8.758 13,082,527 +0.22(+2.53%)
Mar 22, 2004 8.819 8.832 8.475 8.542 13,715,758 -0.59(-6.47%)
Mar 19, 2004 9.241 9.268 9.106 9.133 7,796,322 -0.18(-1.96%)
Mar 18, 2004 9.437 9.488 9.130 9.315 12,042,938 -0.33(-3.43%)
Mar 17, 2004 9.386 9.714 9.379 9.646 9,540,521 +0.45(+4.88%)
Mar 16, 2004 9.258 9.346 9.103 9.197 13,064,460 +0.11(+1.23%)
Mar 15, 2004 9.447 9.545 9.076 9.086 11,216,006 -0.31(-3.34%)
Mar 12, 2004 9.268 9.403 9.187 9.400 16,758,998 +0.43(+4.74%)
Mar 11, 2004 9.146 9.332 8.968 8.974 23,978,956 -0.58(-6.11%)
Mar 10, 2004 9.663 9.815 9.558 9.558 11,189,646 -0.41(-4.07%)
Mar 09, 2004 10.16 10.21 9.852 9.964 9,023,096 -0.41(-3.94%)
Mar 08, 2004 10.54 10.61 10.31 10.37 6,233,089 -0.09(-0.90%)
Mar 05, 2004 10.22 10.57 10.21 10.47 12,167,630 +0.27(+2.68%)
Mar 04, 2004 10.17 10.23 10.09 10.19 7,125,180 -0.14(-1.37%)
Mar 03, 2004 10.08 10.38 9.964 10.34 13,590,474 +0.48(+4.87%)
Mar 02, 2004 9.960 10.08 9.791 9.856 10,190,042 -0.14(-1.35%)
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.