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

Ericsson ADR (NQ: ERIC )

8.380 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2012 9.160 9.340 9.160 9.250 2,402,902 +0.12(+1.31%)
Jul 30, 2012 9.080 9.210 9.070 9.130 3,032,049 -0.09(-0.98%)
Jul 27, 2012 8.980 9.245 8.980 9.220 4,751,535 +0.28(+3.13%)
Jul 26, 2012 8.980 9.070 8.880 8.940 4,658,350 +0.27(+3.11%)
Jul 25, 2012 8.620 8.730 8.590 8.670 3,369,466 +0.17(+2.00%)
Jul 24, 2012 8.590 8.610 8.450 8.500 2,097,970 -0.12(-1.39%)
Jul 23, 2012 8.420 8.660 8.355 8.620 5,135,780 -0.09(-0.98%)
Jul 20, 2012 8.800 8.825 8.655 8.705 3,574,874 -0.10(-1.08%)
Jul 19, 2012 8.880 8.950 8.750 8.800 6,860,309 +0.15(+1.73%)
Jul 18, 2012 8.520 8.879 8.500 8.650 16,077,977 +0.34(+4.09%)
Jul 17, 2012 8.370 8.400 8.230 8.310 9,137,137 -0.07(-0.84%)
Jul 16, 2012 8.410 8.430 8.340 8.380 4,890,209 -0.15(-1.82%)
Jul 13, 2012 8.530 8.670 8.485 8.535 4,736,669 -0.00(-0.06%)
Jul 12, 2012 8.610 8.620 8.440 8.540 4,379,997 -0.25(-2.84%)
Jul 11, 2012 8.900 9.010 8.765 8.790 7,077,881 +0.01(+0.11%)
Jul 10, 2012 8.910 8.930 8.740 8.780 4,585,409 -0.12(-1.35%)
Jul 09, 2012 8.930 8.950 8.830 8.900 4,455,089 +0.03(+0.34%)
Jul 06, 2012 8.940 8.940 8.825 8.870 3,189,441 -0.15(-1.66%)
Jul 05, 2012 9.010 9.060 8.980 9.020 2,138,086 -0.22(-2.38%)
Jul 03, 2012 9.120 9.250 9.120 9.240 1,177,890 +0.15(+1.71%)
Jul 02, 2012 9.090 9.100 8.990 9.085 1,627,753 -0.04(-0.49%)
Jun 29, 2012 9.020 9.135 9.000 9.130 2,678,471 +0.51(+5.92%)
Jun 28, 2012 8.490 8.640 8.430 8.620 2,481,574 -0.01(-0.12%)
Jun 27, 2012 8.640 8.650 8.570 8.630 5,399,743 +0.00(+0.00%)
Jun 26, 2012 8.660 8.720 8.550 8.630 3,217,230 -0.10(-1.15%)
Jun 25, 2012 8.770 8.780 8.650 8.730 2,642,553 -0.18(-2.02%)
Jun 22, 2012 8.850 8.930 8.760 8.910 3,223,539 +0.12(+1.37%)
Jun 21, 2012 9.210 9.220 8.780 8.790 3,597,856 -0.48(-5.18%)
Jun 20, 2012 9.160 9.310 9.100 9.270 2,462,354 +0.10(+1.09%)
Jun 19, 2012 9.160 9.260 9.130 9.170 5,601,252 +0.23(+2.57%)
Jun 18, 2012 8.900 8.988 8.860 8.940 2,564,390 -0.01(-0.11%)
Jun 15, 2012 8.870 8.960 8.860 8.950 2,573,170 +0.15(+1.70%)
Jun 14, 2012 8.810 8.830 8.730 8.800 2,656,822 -0.07(-0.79%)
Jun 13, 2012 8.930 9.010 8.820 8.870 3,624,467 -0.06(-0.67%)
Jun 12, 2012 8.740 8.940 8.690 8.930 4,867,210 +0.39(+4.57%)
Jun 11, 2012 8.830 8.830 8.520 8.540 3,735,450 -0.02(-0.23%)
Jun 08, 2012 8.440 8.580 8.400 8.560 3,710,846 +0.02(+0.23%)
Jun 07, 2012 8.790 8.820 8.520 8.540 2,686,933 -0.12(-1.39%)
Jun 06, 2012 8.460 8.680 8.420 8.660 2,674,995 +0.22(+2.61%)
Jun 05, 2012 8.340 8.455 8.330 8.440 2,901,970 +0.10(+1.20%)
Jun 04, 2012 8.380 8.410 8.265 8.340 2,757,136 +0.05(+0.60%)
Jun 01, 2012 8.410 8.450 8.260 8.290 3,488,619 -0.19(-2.24%)
May 31, 2012 8.480 8.555 8.420 8.480 3,236,646 -0.14(-1.62%)
May 30, 2012 8.680 8.680 8.560 8.620 2,494,351 -0.31(-3.47%)
May 29, 2012 8.890 9.065 8.850 8.930 5,409,153 +0.35(+4.08%)
May 25, 2012 8.530 8.650 8.510 8.580 2,570,351 -0.04(-0.46%)
May 24, 2012 8.610 8.710 8.550 8.620 2,834,608 +0.03(+0.35%)
May 23, 2012 8.590 8.620 8.390 8.590 2,731,338 -0.02(-0.23%)
May 22, 2012 8.650 8.755 8.550 8.610 3,225,750 -0.05(-0.58%)
May 21, 2012 8.490 8.690 8.470 8.660 5,878,332 +0.30(+3.59%)
May 18, 2012 8.550 8.550 8.320 8.360 3,018,438 +0.05(+0.60%)
May 17, 2012 8.310 8.410 8.230 8.310 4,381,234 -0.03(-0.36%)
May 16, 2012 8.480 8.590 8.290 8.340 5,035,334 -0.13(-1.53%)
May 15, 2012 8.720 8.720 8.430 8.470 10,447,898 -0.24(-2.76%)
May 14, 2012 8.750 8.780 8.650 8.710 4,277,478 -0.34(-3.81%)
May 11, 2012 9.050 9.140 9.040 9.055 4,357,056 +0.00(+0.06%)
May 10, 2012 9.100 9.150 9.020 9.050 7,558,549 +0.05(+0.56%)
May 09, 2012 9.020 9.090 8.950 9.000 5,253,290 -0.16(-1.75%)
May 08, 2012 9.170 9.190 9.030 9.160 3,445,145 -0.02(-0.22%)
May 07, 2012 9.110 9.230 9.100 9.180 9,614,442 -0.04(-0.43%)
May 04, 2012 9.250 9.530 9.160 9.220 21,493,240 -0.37(-3.86%)
May 03, 2012 9.700 9.730 9.560 9.590 2,910,786 -0.14(-1.44%)
May 02, 2012 9.650 9.770 9.580 9.730 3,332,204 -0.21(-2.11%)
May 01, 2012 10.01 10.11 9.900 9.940 3,661,982 -0.05(-0.55%)
Apr 30, 2012 9.960 10.12 9.910 9.995 7,454,666 +0.03(+0.35%)
Apr 27, 2012 9.780 10.00 9.750 9.960 6,040,295 +0.26(+2.68%)
Apr 26, 2012 9.560 9.775 9.540 9.700 6,580,455 +0.16(+1.68%)
Apr 25, 2012 9.380 9.567 9.280 9.540 8,446,906 +0.09(+0.95%)
Apr 24, 2012 9.320 9.470 9.260 9.450 6,243,703 +0.21(+2.27%)
Apr 23, 2012 9.280 9.290 8.990 9.240 8,047,783 -0.32(-3.35%)
Apr 20, 2012 9.560 9.620 9.520 9.560 7,175,988 -0.01(-0.10%)
Apr 19, 2012 9.590 9.710 9.490 9.570 2,272,809 -0.07(-0.73%)
Apr 18, 2012 9.550 9.680 9.550 9.640 3,803,744 +0.09(+0.94%)
Apr 17, 2012 9.530 9.650 9.500 9.550 3,606,226 +0.09(+0.95%)
Apr 16, 2012 9.470 9.510 9.360 9.460 5,004,269 +0.06(+0.64%)
Apr 13, 2012 9.680 9.690 9.370 9.400 10,944,330 -0.38(-3.84%)
Apr 12, 2012 9.710 9.840 9.710 9.775 4,897,973 -0.01(-0.15%)
Apr 11, 2012 9.770 9.820 9.690 9.790 7,101,511 +0.22(+2.35%)
Apr 10, 2012 9.710 9.740 9.500 9.565 5,132,364 -0.12(-1.19%)
Apr 09, 2012 9.510 9.700 9.510 9.680 2,857,631 -0.03(-0.31%)
Apr 05, 2012 9.850 9.860 9.645 9.710 5,190,580 -0.26(-2.66%)
Apr 04, 2012 9.980 10.04 9.900 9.975 6,493,463 -0.39(-3.81%)
Apr 03, 2012 10.43 10.60 10.30 10.37 7,829,787 +0.02(+0.19%)
Apr 02, 2012 10.23 10.45 10.22 10.35 5,982,673 +0.04(+0.39%)
Mar 30, 2012 10.32 10.38 10.25 10.31 2,947,539 +0.15(+1.48%)
Mar 29, 2012 10.23 10.26 10.02 10.16 3,575,804 -0.11(-1.07%)
Mar 28, 2012 10.43 10.46 10.25 10.27 3,136,703 +0.01(+0.10%)
Mar 27, 2012 10.38 10.41 10.25 10.26 3,256,315 +0.01(+0.10%)
Mar 26, 2012 10.14 10.25 10.05 10.25 3,374,229 +0.26(+2.60%)
Mar 23, 2012 9.830 10.06 9.770 9.990 5,057,264 +0.09(+0.91%)
Mar 22, 2012 9.890 9.990 9.870 9.900 3,980,270 -0.03(-0.30%)
Mar 21, 2012 10.05 10.06 9.910 9.930 2,827,351 -0.14(-1.39%)
Mar 20, 2012 10.09 10.13 10.02 10.07 4,022,369 -0.07(-0.74%)
Mar 19, 2012 10.05 10.22 10.02 10.14 3,458,558 +0.13(+1.35%)
Mar 16, 2012 10.07 10.12 9.975 10.01 8,178,590 +0.04(+0.40%)
Mar 15, 2012 9.860 10.01 9.820 9.970 3,911,100 +0.05(+0.50%)
Mar 14, 2012 10.09 10.10 9.890 9.920 2,040,178 -0.19(-1.88%)
Mar 13, 2012 10.01 10.19 9.990 10.11 5,723,797 +0.21(+2.12%)
Mar 12, 2012 9.830 9.920 9.780 9.900 4,582,630 +0.13(+1.33%)
Mar 09, 2012 9.770 9.870 9.680 9.770 4,934,326 +0.11(+1.14%)
Mar 08, 2012 9.560 9.750 9.540 9.660 3,382,644 +0.17(+1.79%)
Mar 07, 2012 9.350 9.560 9.295 9.490 8,918,116 +0.28(+2.98%)
Mar 06, 2012 9.360 9.420 9.150 9.215 6,816,318 -0.50(-5.10%)
Mar 05, 2012 9.820 9.840 9.710 9.710 2,848,585 -0.13(-1.32%)
Mar 02, 2012 9.850 9.900 9.770 9.840 4,094,415 +0.00(+0.00%)
Mar 01, 2012 9.900 9.960 9.810 9.840 6,266,824 -0.14(-1.40%)
Feb 29, 2012 10.23 10.27 9.950 9.980 5,292,355 -0.14(-1.38%)
Feb 28, 2012 10.10 10.15 9.995 10.12 4,784,904 +0.08(+0.80%)
Feb 27, 2012 10.00 10.12 9.940 10.04 4,181,329 -0.23(-2.24%)
Feb 24, 2012 10.25 10.39 10.22 10.27 4,828,230 +0.20(+1.99%)
Feb 23, 2012 9.990 10.10 9.900 10.07 5,027,163 +0.39(+4.08%)
Feb 22, 2012 9.720 9.740 9.600 9.675 3,042,408 -0.29(-2.86%)
Feb 21, 2012 9.980 10.08 9.920 9.960 3,582,997 +0.02(+0.20%)
Feb 17, 2012 9.860 9.970 9.810 9.940 4,203,397 +0.20(+2.05%)
Feb 16, 2012 9.440 9.755 9.430 9.740 4,804,399 +0.27(+2.85%)
Feb 15, 2012 9.490 9.580 9.450 9.470 5,670,437 -0.11(-1.15%)
Feb 14, 2012 9.630 9.650 9.490 9.580 2,372,803 -0.10(-1.03%)
Feb 13, 2012 9.670 9.750 9.570 9.680 4,657,531 +0.10(+1.04%)
Feb 10, 2012 9.480 9.620 9.450 9.580 14,497,924 +0.09(+0.95%)
Feb 09, 2012 9.440 9.510 9.350 9.490 5,524,332 +0.01(+0.11%)
Feb 08, 2012 9.470 9.619 9.380 9.480 19,971,808 -0.13(-1.35%)
Feb 07, 2012 9.520 9.640 9.460 9.610 7,094,883 +0.24(+2.56%)
Feb 06, 2012 9.330 9.420 9.330 9.370 2,648,093 -0.14(-1.47%)
Feb 03, 2012 9.430 9.540 9.410 9.510 6,607,546 +0.36(+3.93%)
Feb 02, 2012 9.230 9.250 9.140 9.150 4,887,538 -0.27(-2.87%)
Feb 01, 2012 9.380 9.555 9.350 9.420 7,386,913 +0.15(+1.62%)
Jan 31, 2012 9.240 9.300 9.170 9.270 4,381,075 +0.14(+1.53%)
Jan 30, 2012 8.980 9.170 8.940 9.130 4,759,793 +0.16(+1.73%)
Jan 27, 2012 8.990 9.040 8.930 8.975 7,593,423 +0.03(+0.28%)
Jan 26, 2012 8.880 9.030 8.880 8.950 8,767,398 +0.30(+3.47%)
Jan 25, 2012 8.690 8.750 8.580 8.650 15,163,539 -1.58(-15.44%)
Jan 24, 2012 9.960 10.24 9.910 10.23 6,221,753 +0.09(+0.89%)
Jan 23, 2012 10.07 10.23 10.05 10.14 4,354,190 -0.08(-0.78%)
Jan 20, 2012 10.12 10.22 10.12 10.22 5,089,360 +0.04(+0.39%)
Jan 19, 2012 9.990 10.26 9.970 10.18 6,023,425 +0.33(+3.35%)
Jan 18, 2012 9.660 9.880 9.645 9.850 4,731,466 +0.31(+3.25%)
Jan 17, 2012 9.460 9.630 9.440 9.540 3,429,747 -0.01(-0.10%)
Jan 13, 2012 9.630 9.630 9.500 9.550 2,824,170 -0.26(-2.65%)
Jan 12, 2012 9.870 9.870 9.725 9.810 2,700,259 -0.03(-0.30%)
Jan 11, 2012 9.740 9.870 9.700 9.840 2,323,190 +0.06(+0.61%)
Jan 10, 2012 9.860 9.860 9.760 9.780 2,378,807 +0.06(+0.62%)
Jan 09, 2012 9.640 9.780 9.600 9.720 6,088,689 +0.11(+1.14%)
Jan 06, 2012 9.720 9.750 9.570 9.610 4,500,813 -0.13(-1.33%)
Jan 05, 2012 9.750 9.820 9.710 9.740 3,891,996 -0.23(-2.31%)
Jan 04, 2012 10.02 10.03 9.890 9.970 6,801,848 -0.16(-1.58%)
Dec 30, 2011 10.08 10.22 10.07 10.13 2,250,418 +0.09(+0.90%)
Dec 29, 2011 9.910 10.05 9.900 10.04 3,627,055 +0.14(+1.41%)
Dec 28, 2011 9.920 9.970 9.838 9.900 4,772,713 -0.11(-1.10%)
Dec 27, 2011 9.910 10.03 9.900 10.01 1,741,223 +0.04(+0.40%)
Dec 23, 2011 9.910 9.980 9.900 9.970 1,118,730 +0.18(+1.84%)
Dec 21, 2011 9.870 9.880 9.670 9.790 3,296,699 -0.06(-0.61%)
Dec 20, 2011 9.720 9.960 9.700 9.850 6,424,678 +0.50(+5.35%)
Dec 19, 2011 9.550 9.580 9.340 9.350 3,093,152 -0.02(-0.21%)
Dec 16, 2011 9.430 9.480 9.270 9.370 4,577,034 -0.25(-2.60%)
Dec 15, 2011 9.660 9.730 9.580 9.620 3,448,109 +0.12(+1.32%)
Dec 14, 2011 9.560 9.600 9.420 9.495 3,870,179 -0.01(-0.05%)
Dec 13, 2011 9.860 9.900 9.440 9.500 3,832,585 -0.21(-2.16%)
Dec 12, 2011 9.820 9.840 9.610 9.710 3,459,037 -0.29(-2.90%)
Dec 09, 2011 9.920 10.05 9.900 10.00 3,198,346 -0.12(-1.14%)
Dec 08, 2011 10.33 10.35 10.10 10.12 3,383,000 -0.35(-3.30%)
Dec 07, 2011 10.31 10.52 10.25 10.46 2,567,832 +0.07(+0.67%)
Dec 06, 2011 10.32 10.44 10.29 10.39 2,243,011 +0.01(+0.10%)
Dec 05, 2011 10.48 10.51 10.31 10.38 2,982,245 +0.17(+1.67%)
Dec 02, 2011 10.45 10.48 10.19 10.21 3,952,914 -0.23(-2.20%)
Dec 01, 2011 10.51 10.54 10.36 10.44 2,336,556 -0.19(-1.79%)
Nov 30, 2011 10.47 10.72 10.42 10.63 9,602,332 +0.80(+8.14%)
Nov 29, 2011 9.770 9.930 9.740 9.830 3,430,581 +0.12(+1.24%)
Nov 28, 2011 9.660 9.800 9.600 9.710 3,924,478 +0.54(+5.89%)
Nov 25, 2011 9.350 9.470 9.160 9.170 3,111,535 -0.34(-3.58%)
Nov 23, 2011 9.650 9.680 9.460 9.510 4,888,992 -0.19(-1.96%)
Nov 22, 2011 9.640 9.840 9.640 9.700 4,233,111 +0.00(+0.00%)
Nov 21, 2011 9.770 9.780 9.590 9.700 3,924,345 -0.21(-2.17%)
Nov 18, 2011 10.12 10.13 9.900 9.915 3,027,335 -0.19(-1.83%)
Nov 17, 2011 10.19 10.32 10.02 10.10 4,401,557 +0.10(+1.00%)
Nov 16, 2011 10.11 10.20 9.990 10.00 3,500,970 -0.22(-2.15%)
Nov 15, 2011 10.12 10.29 10.11 10.22 3,985,942 +0.05(+0.49%)
Nov 14, 2011 10.26 10.31 10.05 10.17 2,734,372 -0.10(-0.97%)
Nov 11, 2011 10.16 10.39 10.11 10.27 4,509,931 +0.32(+3.22%)
Nov 10, 2011 10.06 10.07 9.780 9.950 5,620,093 -0.07(-0.70%)
Nov 09, 2011 10.18 10.25 9.980 10.02 5,636,392 -0.80(-7.39%)
Nov 08, 2011 10.72 10.88 10.62 10.82 3,986,922 +0.02(+0.19%)
Nov 07, 2011 10.61 10.82 10.59 10.80 3,827,589 +0.19(+1.79%)
Nov 04, 2011 10.40 10.68 10.40 10.61 4,054,414 -0.23(-2.12%)
Nov 03, 2011 10.63 10.88 10.48 10.84 6,790,309 +0.37(+3.53%)
Nov 02, 2011 10.36 10.56 10.29 10.47 6,562,200 +0.37(+3.66%)
Nov 01, 2011 9.820 10.24 9.780 10.10 8,801,575 -0.31(-2.98%)
Oct 31, 2011 10.81 10.83 10.41 10.41 7,685,949 -0.51(-4.67%)
Oct 28, 2011 11.02 11.10 10.85 10.92 3,384,401 -0.26(-2.33%)
Oct 27, 2011 10.98 11.25 10.92 11.18 9,648,258 +0.94(+9.18%)
Oct 26, 2011 10.27 10.30 9.970 10.24 5,095,062 +0.25(+2.50%)
Oct 25, 2011 10.18 10.20 9.960 9.990 4,128,057 -0.18(-1.77%)
Oct 24, 2011 10.02 10.21 10.02 10.17 3,337,244 +0.09(+0.89%)
Oct 21, 2011 10.05 10.18 9.960 10.08 8,820,051 -0.03(-0.30%)
Oct 20, 2011 10.40 10.43 9.940 10.11 24,826,432 +0.43(+4.44%)
Oct 19, 2011 9.870 9.970 9.640 9.680 7,498,187 -0.72(-6.92%)
Oct 18, 2011 10.24 10.47 10.12 10.40 5,690,844 +0.16(+1.56%)
Oct 17, 2011 10.51 10.52 10.23 10.24 3,787,640 -0.55(-5.10%)
Oct 14, 2011 10.88 10.90 10.65 10.79 6,298,545 +0.46(+4.45%)
Oct 13, 2011 10.41 10.43 10.22 10.33 4,887,624 -0.14(-1.34%)
Oct 12, 2011 10.62 10.72 10.46 10.47 4,460,758 -0.07(-0.66%)
Oct 11, 2011 10.44 10.62 10.42 10.54 4,192,020 +0.00(+0.00%)
Oct 10, 2011 10.39 10.57 10.37 10.54 4,523,559 +0.55(+5.51%)
Oct 07, 2011 10.27 10.28 9.960 9.990 4,861,538 -0.32(-3.10%)
Oct 06, 2011 10.11 10.35 9.550 10.31 14,793,441 +0.75(+7.85%)
Oct 05, 2011 9.480 9.580 9.310 9.560 9,006,790 +0.25(+2.69%)
Oct 04, 2011 9.010 9.320 8.830 9.310 8,440,109 +0.34(+3.79%)
Oct 03, 2011 9.390 9.535 8.950 8.970 9,198,568 -0.58(-6.07%)
Sep 30, 2011 9.620 9.780 9.550 9.550 4,967,855 -0.40(-4.02%)
Sep 29, 2011 10.04 10.12 9.760 9.950 6,023,505 -0.07(-0.65%)
Sep 28, 2011 10.33 10.42 9.965 10.02 8,611,818 -0.51(-4.89%)
Sep 27, 2011 10.32 10.63 10.30 10.53 9,676,225 +0.49(+4.88%)
Sep 26, 2011 9.670 10.06 9.560 10.04 7,011,831 +0.55(+5.80%)
Sep 23, 2011 9.350 9.590 9.330 9.490 4,835,167 -0.02(-0.21%)
Sep 22, 2011 9.650 9.670 9.360 9.510 6,263,642 -0.58(-5.75%)
Sep 21, 2011 10.39 10.49 10.09 10.09 3,985,893 -0.31(-2.98%)
Sep 20, 2011 10.44 10.58 10.30 10.40 4,227,224 +0.02(+0.19%)
Sep 19, 2011 10.28 10.44 10.14 10.38 4,350,090 -0.36(-3.35%)
Sep 16, 2011 10.79 10.81 10.59 10.74 4,558,132 -0.10(-0.92%)
Sep 15, 2011 10.60 10.91 10.48 10.84 10,325,967 +0.59(+5.76%)
Sep 14, 2011 10.08 10.42 9.940 10.25 7,617,641 +0.06(+0.59%)
Sep 13, 2011 9.980 10.24 9.950 10.19 6,044,205 +0.21(+2.10%)
Sep 12, 2011 9.850 10.02 9.690 9.980 7,666,018 -0.42(-4.04%)
Sep 09, 2011 10.64 10.67 10.30 10.40 6,127,566 -0.47(-4.32%)
Sep 08, 2011 10.94 11.10 10.84 10.87 4,721,852 -0.19(-1.72%)
Sep 07, 2011 10.79 11.08 10.78 11.06 3,973,907 +0.45(+4.24%)
Sep 06, 2011 10.43 10.63 10.40 10.61 4,566,763 -0.35(-3.19%)
Sep 02, 2011 11.11 11.21 10.89 10.96 6,596,241 -0.21(-1.88%)
Sep 01, 2011 11.36 11.51 11.14 11.17 5,748,442 -0.03(-0.27%)
Aug 31, 2011 11.21 11.36 11.10 11.20 6,833,330 +0.21(+1.86%)
Aug 30, 2011 10.93 11.07 10.80 10.99 5,302,381 -0.16(-1.39%)
Aug 29, 2011 11.02 11.16 10.97 11.15 6,002,707 +0.38(+3.53%)
Aug 26, 2011 10.52 10.85 10.34 10.77 7,352,771 +0.25(+2.38%)
Aug 25, 2011 10.86 10.94 10.47 10.52 7,352,916 -0.43(-3.93%)
Aug 24, 2011 10.86 11.00 10.67 10.95 10,499,055 +0.27(+2.53%)
Aug 23, 2011 10.42 10.69 10.30 10.68 12,943,288 +0.51(+5.01%)
Aug 22, 2011 10.53 10.54 10.14 10.17 7,640,308 +0.06(+0.59%)
Aug 19, 2011 10.10 10.53 10.08 10.11 9,003,223 -0.12(-1.17%)
Aug 18, 2011 10.55 10.57 10.13 10.23 9,318,763 -0.76(-6.92%)
Aug 17, 2011 11.07 11.25 10.89 10.99 9,759,934 +0.18(+1.67%)
Aug 16, 2011 11.08 11.15 10.63 10.81 19,982,026 -0.50(-4.42%)
Aug 15, 2011 11.44 11.47 11.16 11.31 22,427,336 +0.02(+0.18%)
Aug 12, 2011 11.42 11.45 11.11 11.29 16,376,457 +0.09(+0.80%)
Aug 11, 2011 10.82 11.31 10.75 11.20 16,303,604 +0.56(+5.26%)
Aug 10, 2011 10.98 11.00 10.62 10.64 11,230,114 -0.48(-4.32%)
Aug 09, 2011 10.97 11.12 10.42 11.12 18,708,608 +0.64(+6.11%)
Aug 08, 2011 11.00 11.18 10.44 10.48 9,841,677 -0.99(-8.63%)
Aug 05, 2011 11.72 11.76 11.21 11.47 19,582,718 +0.43(+3.89%)
Aug 04, 2011 11.32 11.38 11.01 11.04 13,460,717 -0.75(-6.36%)
Aug 03, 2011 12.02 12.03 11.69 11.79 19,296,074 -0.26(-2.16%)
Aug 02, 2011 12.22 12.45 12.03 12.05 6,497,458 -0.23(-1.87%)
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.