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

Ericsson ADR (NQ: ERIC )

7.559 +0.099 (+1.33%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 20, 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 (%)
Jun 30, 2004 10.36 10.37 10.15 10.31 9,682,577 +0.08(+0.74%)
Jun 29, 2004 10.08 10.27 10.06 10.24 9,363,604 +0.09(+0.85%)
Jun 28, 2004 10.25 10.29 10.14 10.15 10,213,523 +0.00(+0.00%)
Jun 25, 2004 10.04 10.20 10.00 10.15 5,735,718 +0.03(+0.27%)
Jun 24, 2004 10.03 10.20 10.02 10.12 10,995,297 +0.08(+0.75%)
Jun 23, 2004 9.611 10.16 9.587 10.05 23,847,598 +0.61(+6.51%)
Jun 22, 2004 9.235 9.463 9.221 9.432 4,949,884 +0.21(+2.32%)
Jun 21, 2004 9.308 9.346 9.197 9.218 8,441,191 -0.09(-0.96%)
Jun 18, 2004 9.473 9.501 9.252 9.308 12,826,783 -0.21(-2.17%)
Jun 17, 2004 9.621 9.625 9.442 9.515 6,131,825 -0.12(-1.22%)
Jun 16, 2004 9.673 9.697 9.580 9.632 2,794,205 -0.04(-0.43%)
Jun 15, 2004 9.604 9.690 9.566 9.673 7,902,126 +0.26(+2.75%)
Jun 14, 2004 9.563 9.580 9.335 9.415 8,043,635 -0.42(-4.31%)
Jun 10, 2004 9.777 9.839 9.704 9.839 5,868,237 +0.02(+0.25%)
Jun 09, 2004 10.09 10.12 9.794 9.815 7,803,245 -0.42(-4.08%)
Jun 08, 2004 10.12 10.25 10.09 10.23 6,510,243 -0.06(-0.60%)
Jun 07, 2004 10.07 10.31 10.07 10.29 7,459,334 +0.55(+5.66%)
Jun 04, 2004 9.694 9.890 9.656 9.742 9,504,822 +0.36(+3.78%)
Jun 03, 2004 9.484 9.494 9.363 9.387 2,793,045 -0.13(-1.38%)
Jun 02, 2004 9.532 9.577 9.411 9.518 5,559,123 +0.00(+0.00%)
Jun 01, 2004 9.521 9.570 9.366 9.518 5,680,043 -0.13(-1.39%)
May 28, 2004 9.639 9.690 9.628 9.653 4,190,728 -0.03(-0.32%)
May 27, 2004 9.594 9.687 9.539 9.684 7,215,464 +0.41(+4.43%)
May 26, 2004 9.335 9.394 9.215 9.273 8,957,638 -0.09(-0.99%)
May 25, 2004 9.056 9.394 8.977 9.366 12,459,964 +0.19(+2.11%)
May 24, 2004 9.404 9.535 9.066 9.173 12,018,911 -0.01(-0.11%)
May 21, 2004 9.152 9.246 9.077 9.184 3,496,236 +0.09(+1.02%)
May 20, 2004 9.149 9.232 9.059 9.090 6,727,145 -0.05(-0.53%)
May 19, 2004 9.218 9.328 9.108 9.139 12,138,671 +0.33(+3.80%)
May 18, 2004 8.728 8.835 8.708 8.804 6,986,093 +0.23(+2.65%)
May 17, 2004 8.687 8.732 8.525 8.577 12,926,245 -0.29(-3.27%)
May 14, 2004 9.015 9.059 8.859 8.866 9,299,519 -0.12(-1.38%)
May 13, 2004 8.839 9.139 8.839 8.990 7,924,455 +0.06(+0.62%)
May 12, 2004 9.025 9.025 8.542 8.935 13,199,982 -0.12(-1.30%)
May 11, 2004 8.980 9.066 8.883 9.052 8,391,026 +0.13(+1.51%)
May 10, 2004 9.111 9.149 8.815 8.918 14,370,614 -0.53(-5.62%)
May 07, 2004 9.487 9.673 9.404 9.449 7,010,741 -0.23(-2.39%)
May 06, 2004 9.715 9.790 9.566 9.680 9,800,307 -0.30(-3.04%)
May 05, 2004 9.932 10.05 9.832 9.984 10,268,038 +0.43(+4.51%)
May 04, 2004 9.635 9.673 9.435 9.553 8,638,375 +0.08(+0.84%)
May 03, 2004 9.553 9.604 9.408 9.473 11,414,602 +0.28(+3.00%)
Apr 30, 2004 9.528 9.577 9.128 9.197 11,231,627 -0.19(-2.06%)
Apr 29, 2004 9.411 9.621 9.277 9.390 12,681,506 -0.08(-0.84%)
Apr 28, 2004 9.573 9.663 9.418 9.470 13,489,378 -0.36(-3.65%)
Apr 27, 2004 9.887 10.03 9.770 9.828 11,800,559 +0.09(+0.92%)
Apr 26, 2004 10.19 10.22 9.632 9.739 15,763,947 -0.43(-4.24%)
Apr 23, 2004 10.47 10.47 10.09 10.17 24,833,806 -0.95(-8.56%)
Apr 22, 2004 10.72 11.15 10.72 11.12 21,975,516 +0.44(+4.13%)
Apr 21, 2004 10.72 10.76 10.49 10.68 13,196,502 +0.20(+1.94%)
Apr 20, 2004 10.79 10.97 10.47 10.48 14,237,225 -0.06(-0.59%)
Apr 19, 2004 10.46 10.57 10.40 10.54 7,902,996 +0.33(+3.21%)
Apr 16, 2004 10.41 10.41 10.16 10.21 8,283,154 -0.01(-0.07%)
Apr 15, 2004 10.38 10.42 10.09 10.22 6,985,803 +0.02(+0.23%)
Apr 14, 2004 10.11 10.24 10.09 10.19 6,483,566 -0.12(-1.13%)
Apr 13, 2004 10.56 10.59 10.25 10.31 11,378,355 -0.27(-2.54%)
Apr 12, 2004 10.60 10.66 10.51 10.58 5,276,397 -0.02(-0.20%)
Apr 08, 2004 10.80 10.84 10.53 10.60 6,609,995 -0.17(-1.57%)
Apr 07, 2004 10.84 10.86 10.64 10.77 9,187,299 +0.22(+2.06%)
Apr 06, 2004 10.43 10.68 10.38 10.55 12,093,725 -0.10(-0.91%)
Apr 05, 2004 10.47 10.65 10.45 10.65 7,168,778 +0.12(+1.11%)
Apr 02, 2004 10.58 10.59 10.36 10.53 9,542,229 +0.23(+2.24%)
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.