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

Ericsson ADR (NQ: ERIC )

5.100 +0.040 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2008 9.204 9.238 9.109 9.130 7,495,982 -0.07(-0.77%)
May 29, 2008 9.096 9.231 9.079 9.201 4,632,804 +0.09(+1.00%)
May 28, 2008 9.258 9.275 9.055 9.109 6,470,998 -0.07(-0.74%)
May 27, 2008 9.025 9.234 8.991 9.177 8,448,678 +0.02(+0.26%)
May 26, 2008 9.201 9.312 9.092 9.153 7,253,532 +0.00(+0.00%)
May 23, 2008 9.201 9.312 9.092 9.153 7,253,532 -0.05(-0.51%)
May 22, 2008 9.089 9.268 9.082 9.201 9,731,601 +0.32(+3.61%)
May 21, 2008 9.086 9.086 8.856 8.880 12,490,974 -0.34(-3.66%)
May 20, 2008 9.305 9.332 9.150 9.217 9,642,119 -0.12(-1.27%)
May 19, 2008 9.336 9.454 9.288 9.336 10,232,920 +0.04(+0.40%)
May 16, 2008 9.265 9.336 9.190 9.298 16,052,667 +0.10(+1.06%)
May 15, 2008 9.133 9.201 9.059 9.201 24,373,316 +0.50(+5.70%)
May 14, 2008 8.694 8.819 8.670 8.704 10,547,761 -0.08(-0.92%)
May 13, 2008 8.674 8.826 8.630 8.785 12,111,175 +0.18(+2.04%)
May 12, 2008 8.441 8.637 8.421 8.610 12,195,699 +0.10(+1.15%)
May 09, 2008 8.576 8.694 8.508 8.512 16,470,834 +0.03(+0.36%)
May 08, 2008 8.491 8.556 8.431 8.481 11,655,121 +0.14(+1.62%)
May 07, 2008 8.326 8.491 8.289 8.346 16,246,860 +0.11(+1.35%)
May 06, 2008 8.056 8.245 8.046 8.235 10,052,289 +0.23(+2.91%)
May 05, 2008 7.965 8.063 7.948 8.002 11,099,294 +0.05(+0.68%)
May 02, 2008 8.157 8.177 7.847 7.948 27,880,222 -0.46(-5.46%)
May 01, 2008 8.518 8.552 8.279 8.407 28,940,774 -0.11(-1.27%)
Apr 30, 2008 8.512 8.603 8.431 8.515 17,152,896 +0.15(+1.73%)
Apr 29, 2008 8.275 8.404 8.221 8.370 10,898,677 +0.16(+1.97%)
Apr 28, 2008 8.208 8.302 8.201 8.208 15,118,246 -0.11(-1.30%)
Apr 25, 2008 8.394 8.441 8.157 8.316 60,067,664 +0.99(+13.50%)
Apr 24, 2008 7.117 7.414 7.040 7.327 27,856,480 +0.22(+3.04%)
Apr 23, 2008 6.894 7.138 6.881 7.111 25,049,034 +0.32(+4.67%)
Apr 22, 2008 6.834 6.915 6.783 6.793 14,956,020 +0.06(+0.85%)
Apr 21, 2008 6.695 6.746 6.624 6.736 5,795,227 -0.01(-0.10%)
Apr 18, 2008 6.726 6.753 6.668 6.743 9,728,056 +0.08(+1.22%)
Apr 17, 2008 6.776 6.776 6.591 6.662 18,252,686 -0.31(-4.50%)
Apr 16, 2008 6.851 7.006 6.796 6.976 15,019,147 +0.26(+3.87%)
Apr 15, 2008 6.692 6.746 6.645 6.716 6,496,315 +0.06(+0.96%)
Apr 14, 2008 6.729 6.729 6.616 6.651 10,074,390 -0.03(-0.51%)
Apr 11, 2008 6.690 6.803 6.675 6.685 10,591,293 -0.07(-1.05%)
Apr 10, 2008 6.705 6.837 6.682 6.756 10,893,908 -0.14(-1.96%)
Apr 09, 2008 7.030 7.033 6.854 6.891 14,873,421 +0.01(+0.10%)
Apr 08, 2008 6.834 6.901 6.807 6.884 11,977,595 +0.02(+0.34%)
Apr 07, 2008 6.918 6.969 6.800 6.861 15,521,698 +0.11(+1.70%)
Apr 04, 2008 6.915 6.918 6.719 6.746 15,668,721 -0.19(-2.77%)
Apr 03, 2008 6.857 6.989 6.813 6.938 8,437,343 +0.00(+0.05%)
Apr 02, 2008 6.867 6.989 6.857 6.935 12,802,845 +0.06(+0.83%)
Apr 01, 2008 6.770 6.894 6.712 6.878 12,288,530 +0.24(+3.66%)
Mar 31, 2008 6.543 6.689 6.523 6.635 10,627,706 +0.22(+3.37%)
Mar 28, 2008 6.506 6.543 6.391 6.418 12,353,103 +0.07(+1.06%)
Mar 27, 2008 6.526 6.587 6.334 6.351 15,095,683 -0.11(-1.67%)
Mar 26, 2008 6.408 6.523 6.334 6.459 15,838,897 +0.16(+2.57%)
Mar 25, 2008 6.250 6.358 6.199 6.297 14,328,937 +0.06(+0.92%)
Mar 24, 2008 6.182 6.263 6.091 6.239 11,296,718 +0.17(+2.78%)
Mar 21, 2008 5.986 6.094 5.925 6.071 30,067,726 +0.00(+0.00%)
Mar 20, 2008 5.986 6.094 5.925 6.071 30,067,726 +0.20(+3.39%)
Mar 19, 2008 5.763 5.966 5.753 5.871 33,095,752 -0.68(-10.31%)
Mar 18, 2008 6.348 7.060 6.344 6.547 16,999,232 +0.16(+2.54%)
Mar 17, 2008 6.574 6.597 6.266 6.385 29,213,554 -0.27(-4.01%)
Mar 14, 2008 6.813 6.820 6.584 6.651 13,249,373 -0.17(-2.48%)
Mar 13, 2008 6.668 6.878 6.645 6.820 13,147,455 +0.04(+0.65%)
Mar 12, 2008 6.729 6.867 6.665 6.776 11,658,927 -0.02(-0.25%)
Mar 11, 2008 6.712 6.793 6.587 6.793 18,337,950 +0.12(+1.87%)
Mar 10, 2008 6.766 6.780 6.601 6.668 10,479,755 -0.03(-0.40%)
Mar 07, 2008 6.692 6.766 6.601 6.695 9,072,526 -0.04(-0.60%)
Mar 06, 2008 6.952 6.962 6.726 6.736 16,698,222 -0.31(-4.41%)
Mar 05, 2008 7.036 7.119 6.979 7.046 7,657,728 +0.06(+0.87%)
Mar 04, 2008 6.911 7.013 6.807 6.986 11,407,667 -0.17(-2.31%)
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.