Skip to main content

Ericsson ADR (NQ: ERIC )

7.460 +0.110 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.469 6.576 6.443 6.571 2,745,105 +0.10(+1.59%)
Jun 29, 2016 6.392 6.486 6.392 6.469 2,365,023 +0.15(+2.44%)
Jun 28, 2016 6.255 6.323 6.221 6.315 3,352,744 +0.18(+2.93%)
Jun 27, 2016 6.152 6.169 6.024 6.135 15,120,343 -0.24(-3.76%)
Jun 24, 2016 6.366 6.537 6.315 6.375 6,677,295 -0.50(-7.34%)
Jun 23, 2016 6.871 6.880 6.811 6.880 3,273,473 +0.11(+1.64%)
Jun 22, 2016 6.811 6.828 6.751 6.768 4,434,817 -0.01(-0.13%)
Jun 21, 2016 6.785 6.828 6.726 6.777 7,509,345 +0.08(+1.15%)
Jun 20, 2016 6.717 6.734 6.674 6.700 3,379,731 +0.14(+2.09%)
Jun 17, 2016 6.512 6.589 6.494 6.563 6,885,144 +0.00(+0.00%)
Jun 16, 2016 6.435 6.571 6.400 6.563 4,642,631 -0.02(-0.26%)
Jun 15, 2016 6.512 6.666 6.503 6.580 6,761,768 +0.35(+5.63%)
Jun 14, 2016 6.204 6.246 6.169 6.229 4,069,935 -0.05(-0.82%)
Jun 13, 2016 6.289 6.366 6.276 6.281 5,000,041 -0.05(-0.81%)
Jun 10, 2016 6.340 6.375 6.306 6.332 9,459,442 -0.19(-2.89%)
Jun 09, 2016 6.520 6.550 6.494 6.520 3,074,330 -0.06(-0.91%)
Jun 08, 2016 6.640 6.657 6.563 6.580 5,105,034 -0.08(-1.16%)
Jun 07, 2016 6.640 6.678 6.623 6.657 3,946,238 +0.04(+0.65%)
Jun 06, 2016 6.606 6.640 6.580 6.614 2,700,570 +0.01(+0.13%)
Jun 03, 2016 6.623 6.635 6.529 6.606 4,904,888 +0.12(+1.85%)
Jun 02, 2016 6.452 6.512 6.439 6.486 4,355,852 +0.02(+0.26%)
Jun 01, 2016 6.469 6.469 6.435 6.469 4,745,768 -0.15(-2.20%)
May 31, 2016 6.649 6.657 6.589 6.614 4,620,470 -0.02(-0.26%)
May 27, 2016 6.580 6.631 6.631 6.631 3,928,531 -0.01(-0.13%)
May 26, 2016 6.674 6.683 6.614 6.640 3,053,324 +0.03(+0.39%)
May 25, 2016 6.606 6.657 6.589 6.614 6,121,275 +0.02(+0.26%)
May 24, 2016 6.554 6.606 6.546 6.597 2,184,129 +0.09(+1.45%)
May 23, 2016 6.520 6.550 6.503 6.503 2,064,196 +0.02(+0.26%)
May 20, 2016 6.469 6.520 6.469 6.486 2,270,357 +0.06(+0.93%)
May 19, 2016 6.443 6.477 6.383 6.426 3,091,300 -0.06(-0.92%)
May 18, 2016 6.503 6.567 6.443 6.486 4,967,078 +0.03(+0.53%)
May 17, 2016 6.554 6.563 6.443 6.452 4,945,813 -0.09(-1.44%)
May 16, 2016 6.460 6.580 6.443 6.546 5,827,528 +0.16(+2.48%)
May 13, 2016 6.452 6.494 6.366 6.388 5,328,619 -0.02(-0.33%)
May 12, 2016 6.512 6.520 6.383 6.409 3,113,388 -0.07(-1.06%)
May 11, 2016 6.503 6.537 6.477 6.477 2,771,938 -0.09(-1.43%)
May 10, 2016 6.537 6.593 6.507 6.571 4,281,575 -0.06(-0.90%)
May 09, 2016 6.726 6.743 6.623 6.631 5,031,049 +0.03(+0.52%)
May 06, 2016 6.597 6.623 6.546 6.597 3,438,389 -0.04(-0.64%)
May 05, 2016 6.649 6.683 6.614 6.640 4,102,863 +0.01(+0.13%)
May 04, 2016 6.734 6.734 6.614 6.631 3,453,333 -0.11(-1.65%)
May 03, 2016 6.837 6.845 6.734 6.743 5,656,119 -0.18(-2.60%)
May 02, 2016 6.939 6.957 6.897 6.922 4,833,234 +0.00(+0.00%)
Apr 29, 2016 7.008 7.051 6.888 6.922 5,490,044 -0.10(-1.46%)
Apr 28, 2016 7.025 7.102 7.012 7.025 4,888,775 -0.05(-0.73%)
Apr 27, 2016 7.068 7.111 7.025 7.076 8,825,614 +0.03(+0.49%)
Apr 26, 2016 7.102 7.111 7.021 7.042 8,850,035 +0.09(+1.23%)
Apr 25, 2016 7.034 7.034 6.939 6.957 12,176,525 -0.14(-1.93%)
Apr 22, 2016 7.076 7.102 7.042 7.093 17,974,294 +0.02(+0.24%)
Apr 21, 2016 7.342 7.350 7.042 7.076 17,857,916 -1.27(-15.18%)
Apr 20, 2016 8.317 8.437 8.266 8.343 6,680,813 -0.02(-0.20%)
Apr 19, 2016 8.386 8.394 8.326 8.360 3,234,796 +0.10(+1.24%)
Apr 18, 2016 8.206 8.257 8.197 8.257 4,684,514 +0.02(+0.21%)
Apr 15, 2016 8.240 8.274 8.206 8.240 4,229,440 -0.09(-1.03%)
Apr 14, 2016 8.334 8.356 8.296 8.326 8,930,091 -0.00(-0.01%)
Apr 13, 2016 8.302 8.359 8.261 8.326 3,156,894 +0.21(+2.63%)
Apr 12, 2016 8.113 8.150 8.048 8.113 3,498,265 -0.12(-1.49%)
Apr 11, 2016 8.285 8.335 8.220 8.236 4,064,829 +0.01(+0.10%)
Apr 08, 2016 8.212 8.253 8.171 8.228 3,618,713 +0.18(+2.24%)
Apr 07, 2016 8.138 8.154 8.031 8.048 3,529,599 -0.11(-1.41%)
Apr 06, 2016 8.031 8.163 8.015 8.163 7,751,264 +0.17(+2.15%)
Apr 05, 2016 8.007 8.064 7.974 7.990 11,614,406 -0.24(-2.89%)
Apr 04, 2016 8.261 8.277 8.228 8.228 7,319,943 -0.01(-0.10%)
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.