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 28, 2010 7.299 7.349 7.169 7.227 7,470,523 -0.07(-0.99%)
May 27, 2010 7.241 7.342 7.184 7.299 9,288,745 +0.26(+3.68%)
May 26, 2010 7.213 7.279 7.011 7.040 6,503,604 -0.15(-2.10%)
May 25, 2010 6.961 7.198 6.874 7.191 16,523,298 -0.04(-0.50%)
May 24, 2010 7.191 7.392 7.141 7.227 14,333,425 -0.04(-0.50%)
May 21, 2010 7.133 7.335 7.090 7.263 12,123,929 +0.22(+3.17%)
May 20, 2010 7.011 7.191 6.989 7.040 9,934,835 -0.33(-4.49%)
May 19, 2010 7.371 7.472 7.239 7.371 11,815,958 -0.07(-0.97%)
May 18, 2010 7.760 7.774 7.385 7.443 10,520,735 -0.25(-3.27%)
May 17, 2010 7.731 7.774 7.472 7.695 15,005,262 +0.19(+2.49%)
May 14, 2010 7.702 7.716 7.414 7.508 12,693,254 -0.06(-0.76%)
May 13, 2010 7.760 7.774 7.551 7.565 7,417,206 -0.19(-2.41%)
May 12, 2010 7.644 7.760 7.515 7.752 9,506,044 +0.32(+4.26%)
May 11, 2010 7.465 7.500 7.335 7.436 9,636,483 -0.12(-1.53%)
May 10, 2010 7.515 7.623 7.479 7.551 10,583,200 +0.31(+4.27%)
May 07, 2010 7.328 7.453 7.033 7.241 36,499,340 -0.06(-0.79%)
May 06, 2010 7.544 7.623 6.845 7.299 33,250,580 -0.40(-5.15%)
May 05, 2010 7.745 7.832 7.662 7.695 18,307,460 -0.32(-4.04%)
May 04, 2010 8.170 8.184 7.961 8.019 11,421,498 -0.32(-3.80%)
May 03, 2010 8.278 8.400 8.242 8.335 6,239,711 +0.04(+0.43%)
Apr 30, 2010 8.429 8.458 8.271 8.299 5,803,041 -0.06(-0.77%)
Apr 29, 2010 8.393 8.407 8.271 8.364 6,572,364 +0.06(+0.78%)
Apr 28, 2010 8.487 8.494 8.235 8.299 17,242,648 +0.14(+1.68%)
Apr 27, 2010 8.573 8.602 8.148 8.163 19,808,786 -0.48(-5.50%)
Apr 26, 2010 8.731 8.782 8.595 8.638 12,793,087 -0.26(-2.91%)
Apr 23, 2010 8.688 8.918 8.659 8.897 37,074,776 +0.79(+9.77%)
Apr 22, 2010 7.832 8.119 7.810 8.105 8,113,071 +0.01(+0.09%)
Apr 21, 2010 8.177 8.184 8.033 8.098 8,662,368 +0.08(+0.99%)
Apr 20, 2010 7.947 8.033 7.932 8.019 5,172,869 +0.14(+1.74%)
Apr 19, 2010 7.738 7.889 7.738 7.882 6,009,242 +0.09(+1.20%)
Apr 16, 2010 7.904 7.904 7.742 7.788 6,890,321 -0.22(-2.70%)
Apr 15, 2010 7.947 8.055 7.932 8.004 6,945,474 +0.11(+1.37%)
Apr 14, 2010 7.774 7.925 7.752 7.896 13,678,981 +0.35(+4.61%)
Apr 13, 2010 7.478 7.563 7.457 7.549 4,911,237 +0.04(+0.56%)
Apr 12, 2010 7.464 7.556 7.443 7.506 4,804,183 +0.13(+1.82%)
Apr 09, 2010 7.315 7.393 7.301 7.372 3,571,390 +0.01(+0.10%)
Apr 08, 2010 7.266 7.365 7.231 7.365 2,811,291 +0.04(+0.58%)
Apr 07, 2010 7.344 7.400 7.287 7.322 5,057,033 -0.13(-1.71%)
Apr 06, 2010 7.414 7.478 7.400 7.450 5,505,382 -0.10(-1.31%)
Apr 05, 2010 7.556 7.584 7.499 7.549 3,132,901 +0.02(+0.28%)
Apr 01, 2010 7.542 7.527 7.527 7.527 5,295,675 +0.15(+2.01%)
Mar 31, 2010 7.358 7.478 7.330 7.379 12,541,792 +0.15(+2.05%)
Mar 30, 2010 7.301 7.301 7.172 7.231 6,946,475 -0.08(-1.16%)
Mar 29, 2010 7.280 7.337 7.252 7.315 7,968,774 +0.13(+1.77%)
Mar 26, 2010 7.139 7.202 7.125 7.188 14,183,684 +0.06(+0.79%)
Mar 25, 2010 7.386 7.428 7.118 7.132 22,066,590 -0.16(-2.13%)
Mar 24, 2010 7.330 7.421 7.280 7.287 8,404,076 -0.29(-3.82%)
Mar 23, 2010 7.577 7.591 7.478 7.577 9,955,611 +0.04(+0.47%)
Mar 22, 2010 7.492 7.619 7.492 7.542 11,448,064 -0.01(-0.19%)
Mar 19, 2010 7.570 7.598 7.421 7.556 14,453,498 +0.02(+0.28%)
Mar 18, 2010 7.591 7.598 7.443 7.535 12,442,615 -0.13(-1.75%)
Mar 17, 2010 7.711 7.754 7.626 7.669 13,152,159 -0.32(-3.98%)
Mar 16, 2010 7.888 8.008 7.860 7.987 8,230,609 +0.13(+1.62%)
Mar 15, 2010 7.824 7.959 7.810 7.860 6,851,948 -0.12(-1.51%)
Mar 12, 2010 7.888 8.001 7.853 7.980 12,132,656 +0.32(+4.15%)
Mar 11, 2010 7.619 7.704 7.598 7.662 13,157,837 +0.01(+0.18%)
Mar 10, 2010 7.506 7.683 7.492 7.648 7,290,121 +0.18(+2.46%)
Mar 09, 2010 7.464 7.499 7.428 7.464 5,141,463 -0.05(-0.66%)
Mar 08, 2010 7.513 7.556 7.492 7.513 4,663,107 +0.06(+0.76%)
Mar 05, 2010 7.393 7.478 7.386 7.457 6,846,685 +0.13(+1.74%)
Mar 04, 2010 7.372 7.386 7.280 7.330 3,717,484 +0.02(+0.29%)
Mar 03, 2010 7.259 7.358 7.245 7.308 8,640,875 +0.19(+2.68%)
Mar 02, 2010 7.040 7.174 6.990 7.118 10,966,638 +0.07(+1.00%)
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.