Skip to main content

Ericsson ADR (NQ: ERIC )

7.395 +0.035 (+0.48%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.700 8.708 8.570 8.646 4,454,959 -0.15(-1.66%)
Jun 27, 2013 8.731 8.838 8.723 8.792 0 +0.18(+2.05%)
Jun 26, 2013 8.623 8.654 8.554 8.616 0 +0.08(+0.90%)
Jun 25, 2013 8.501 8.554 8.370 8.539 5,444,924 +0.22(+2.67%)
Jun 24, 2013 8.263 8.363 8.179 8.317 0 -0.25(-2.95%)
Jun 21, 2013 8.715 8.715 8.493 8.570 3,426,668 -0.12(-1.41%)
Jun 20, 2013 8.884 8.884 8.677 8.692 5,832,544 -0.43(-4.71%)
Jun 19, 2013 9.275 9.313 9.106 9.122 2,893,637 -0.21(-2.30%)
Jun 18, 2013 9.221 9.344 9.221 9.336 0 +0.16(+1.75%)
Jun 17, 2013 9.229 9.275 9.141 9.175 0 +0.05(+0.50%)
Jun 14, 2013 9.198 9.198 9.091 9.129 0 +0.01(+0.08%)
Jun 13, 2013 8.884 9.137 8.818 9.122 3,204,488 +0.19(+2.15%)
Jun 12, 2013 9.022 9.037 8.869 8.930 2,459,562 -0.02(-0.26%)
Jun 11, 2013 8.915 9.014 8.892 8.953 0 -0.08(-0.93%)
Jun 10, 2013 8.976 9.068 8.945 9.037 0 -0.02(-0.17%)
Jun 07, 2013 9.007 9.083 8.968 9.053 0 -0.04(-0.42%)
Jun 06, 2013 9.007 9.091 8.976 9.091 0 +0.15(+1.63%)
Jun 05, 2013 8.999 9.014 8.892 8.945 3,561,748 -0.16(-1.77%)
Jun 04, 2013 9.122 9.168 9.053 9.106 0 -0.02(-0.25%)
Jun 03, 2013 9.099 9.129 9.030 9.129 6,281,789 +0.18(+2.06%)
May 31, 2013 9.068 9.106 8.938 8.945 4,134,743 -0.25(-2.67%)
May 30, 2013 9.290 9.321 9.183 9.191 5,809,443 -0.02(-0.25%)
May 29, 2013 9.168 9.221 9.145 9.214 3,783,973 +0.09(+1.01%)
May 28, 2013 9.267 9.290 9.083 9.122 4,677,846 +0.20(+2.23%)
May 24, 2013 8.961 8.991 8.922 8.922 0 -0.05(-0.51%)
May 23, 2013 8.930 9.053 8.899 8.968 4,398,643 -0.10(-1.10%)
May 22, 2013 9.237 9.309 9.030 9.068 0 -0.09(-1.00%)
May 21, 2013 9.091 9.267 9.007 9.160 6,003,024 +0.08(+0.84%)
May 20, 2013 9.129 9.175 9.060 9.083 4,724,208 -0.10(-1.09%)
May 17, 2013 9.137 9.206 9.099 9.183 0 -0.10(-1.07%)
May 16, 2013 9.421 9.444 9.260 9.283 3,848,427 -0.31(-3.27%)
May 15, 2013 9.467 9.605 9.467 9.597 3,678,206 +0.10(+1.05%)
May 13, 2013 9.520 9.536 9.474 9.497 2,151,590 -0.04(-0.40%)
May 10, 2013 9.505 9.536 9.436 9.536 0 -0.01(-0.08%)
May 09, 2013 9.551 9.620 9.513 9.543 0 -0.03(-0.28%)
May 08, 2013 9.574 9.612 9.551 9.570 0 +0.03(+0.36%)
May 07, 2013 9.589 9.612 9.474 9.536 4,026,162 +0.10(+1.06%)
May 06, 2013 9.359 9.436 9.313 9.436 0 +0.09(+0.98%)
May 03, 2013 9.413 9.390 9.294 9.344 0 +0.05(+0.49%)
May 02, 2013 9.359 9.386 9.267 9.298 0 -0.17(-1.78%)
May 01, 2013 9.428 9.509 9.375 9.467 0 +0.03(+0.32%)
Apr 30, 2013 9.436 9.513 9.405 9.436 0 +0.05(+0.49%)
Apr 29, 2013 9.398 9.436 9.382 9.390 2,930,282 +0.08(+0.91%)
Apr 26, 2013 9.382 9.336 9.252 9.306 4,748,898 +0.05(+0.58%)
Apr 25, 2013 9.321 9.332 9.244 9.252 6,671,241 +0.06(+0.67%)
Apr 24, 2013 8.961 9.252 8.938 9.191 16,399,119 +0.34(+3.90%)
Apr 23, 2013 8.861 8.945 8.800 8.846 8,903,941 -0.11(-1.20%)
Apr 22, 2013 8.915 8.984 8.857 8.953 4,903,242 -0.05(-0.55%)
Apr 19, 2013 9.007 9.045 8.968 9.003 2,520,360 +0.06(+0.64%)
Apr 18, 2013 9.030 9.053 8.892 8.945 3,888,346 -0.12(-1.35%)
Apr 17, 2013 9.214 9.214 8.991 9.068 3,609,127 -0.21(-2.23%)
Apr 16, 2013 9.375 9.375 9.244 9.275 4,323,443 +0.18(+1.94%)
Apr 15, 2013 9.252 9.275 9.099 9.099 3,628,359 -0.19(-2.06%)
Apr 12, 2013 9.336 9.359 9.244 9.290 2,754,475 -0.05(-0.49%)
Apr 11, 2013 9.303 9.390 9.290 9.336 4,222,685 +0.03(+0.33%)
Apr 10, 2013 9.260 9.359 9.237 9.306 8,851,561 +0.10(+1.11%)
Apr 09, 2013 9.078 9.211 9.063 9.204 6,558,135 +0.16(+1.80%)
Apr 08, 2013 8.945 9.071 8.934 9.041 6,820,179 +0.08(+0.91%)
Apr 05, 2013 8.775 8.982 8.760 8.960 4,908,613 -0.05(-0.57%)
Apr 04, 2013 8.900 9.011 8.856 9.011 4,636,074 -0.03(-0.33%)
Apr 03, 2013 9.182 9.211 9.022 9.041 4,781,985 -0.05(-0.57%)
Apr 02, 2013 9.211 9.219 9.078 9.093 7,469,423 -0.16(-1.68%)
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.