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 (%)
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%)
Mar 03, 2008 7.215 7.235 7.050 7.151 14,640,293 -0.11(-1.49%)
Feb 29, 2008 7.283 7.347 7.229 7.259 11,459,572 -0.10(-1.38%)
Feb 28, 2008 7.435 7.448 7.317 7.360 8,424,948 -0.11(-1.45%)
Feb 27, 2008 7.367 7.548 7.367 7.468 10,233,456 +0.08(+1.05%)
Feb 26, 2008 7.425 7.435 7.303 7.391 25,598,714 +0.07(+1.02%)
Feb 25, 2008 7.188 7.360 7.144 7.317 13,989,872 +0.01(+0.14%)
Feb 22, 2008 7.259 7.333 7.141 7.306 10,600,712 +0.02(+0.32%)
Feb 21, 2008 7.411 7.441 7.266 7.283 6,112,263 -0.18(-2.35%)
Feb 20, 2008 7.330 7.499 7.317 7.458 9,122,118 -0.03(-0.41%)
Feb 19, 2008 7.590 7.620 7.479 7.489 8,579,861 -0.01(-0.09%)
Feb 18, 2008 7.421 7.516 7.391 7.495 9,218,293 +0.00(+0.00%)
Feb 15, 2008 7.421 7.516 7.391 7.495 9,218,293 +0.13(+1.74%)
Feb 14, 2008 7.418 7.492 7.347 7.367 10,830,316 -0.06(-0.86%)
Feb 13, 2008 7.249 7.441 7.235 7.431 14,818,844 +0.29(+4.12%)
Feb 12, 2008 7.070 7.313 7.036 7.138 14,751,197 +0.23(+3.37%)
Feb 11, 2008 6.793 6.989 6.719 6.905 14,194,990 +0.05(+0.79%)
Feb 08, 2008 6.739 6.898 6.702 6.851 13,918,110 +0.10(+1.50%)
Feb 07, 2008 6.594 6.834 6.577 6.749 27,797,832 -0.02(-0.35%)
Feb 06, 2008 6.908 6.952 6.766 6.773 16,081,628 -0.19(-2.77%)
Feb 05, 2008 6.921 7.111 6.921 6.966 26,695,146 -0.31(-4.26%)
Feb 04, 2008 7.259 7.333 7.225 7.276 18,478,868 -0.17(-2.27%)
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.