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

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM 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 28, 2002 51.04 52.42 49.31 49.66 5,099,047 -1.03(-2.04%)
Jun 27, 2002 52.42 52.76 48.28 50.69 4,867,530 -1.03(-2.00%)
Jun 26, 2002 48.97 52.07 44.83 51.73 5,034,382 -0.34(-0.66%)
Jun 25, 2002 53.80 54.83 51.04 52.07 2,502,924 -3.79(-6.79%)
Jun 21, 2002 56.21 58.63 54.83 55.87 2,515,422 -1.03(-1.82%)
Jun 20, 2002 57.94 58.63 55.87 56.90 4,207,343 -3.10(-5.17%)
Jun 19, 2002 61.04 62.42 59.32 60.01 1,863,238 -1.38(-2.25%)
Jun 18, 2002 60.35 62.76 59.32 61.38 2,286,602 -0.69(-1.11%)
Jun 17, 2002 66.21 66.90 59.32 62.07 3,357,105 -2.07(-3.23%)
Jun 14, 2002 60.35 66.56 58.28 64.14 3,249,524 +4.14(+6.90%)
Jun 12, 2002 59.66 62.07 57.59 60.01 5,253,517 -2.41(-3.87%)
Jun 11, 2002 68.28 68.28 62.42 62.42 4,459,361 -5.86(-8.59%)
Jun 10, 2002 69.32 71.73 67.94 68.28 4,442,687 -2.07(-2.94%)
Jun 07, 2002 66.90 70.70 65.52 70.35 5,861,741 +0.69(+0.99%)
Jun 06, 2002 72.42 72.76 69.66 69.66 3,951,178 -7.59(-9.82%)
Jun 05, 2002 74.49 78.63 74.14 77.25 3,810,076 +0.69(+0.90%)
May 31, 2002 76.90 79.66 75.52 76.56 3,187,991 -5.52(-6.72%)
May 28, 2002 82.42 83.11 79.66 82.08 1,663,097 +0.00(+0.00%)
May 27, 2002 81.39 83.80 80.35 82.08 1,423,809 +0.00(+0.00%)
May 24, 2002 81.39 83.80 80.35 82.08 1,393,593 -1.72(-2.06%)
May 23, 2002 83.11 84.49 78.97 83.80 2,717,564 -0.34(-0.41%)
May 22, 2002 83.11 84.83 80.01 84.14 2,790,029 +0.00(+0.00%)
May 21, 2002 89.66 91.39 82.77 84.14 7,753,918 -4.83(-5.43%)
May 20, 2002 90.35 90.70 87.59 88.97 1,545,976 -2.07(-2.27%)
May 17, 2002 90.35 91.73 88.97 91.04 2,714,606 +4.83(+5.60%)
May 16, 2002 86.56 87.59 82.42 86.21 3,149,947 +0.00(+0.00%)
May 15, 2002 81.73 91.04 81.04 86.21 5,950,531 +5.52(+6.84%)
May 14, 2002 81.04 81.39 78.63 80.70 3,587,752 +2.41(+3.08%)
May 13, 2002 76.56 78.63 75.52 78.28 4,201,108 +2.07(+2.71%)
May 10, 2002 81.39 81.39 75.18 76.21 3,414,288 -5.86(-7.14%)
May 09, 2002 85.18 85.18 79.32 82.08 4,049,654 -3.45(-4.03%)
May 08, 2002 84.49 85.87 81.73 85.52 4,555,661 +8.62(+11.21%)
May 07, 2002 78.63 80.70 75.87 76.90 6,485,449 +1.72(+2.29%)
May 06, 2002 77.59 78.28 73.80 75.18 4,555,574 -3.79(-4.80%)
May 03, 2002 81.73 81.73 77.94 78.97 4,448,516 -6.55(-7.66%)
May 02, 2002 85.87 87.25 83.46 85.52 6,949,410 -2.07(-2.36%)
May 01, 2002 86.56 89.32 82.42 87.59 5,458,907 +1.72(+2.01%)
Apr 30, 2002 84.49 87.94 82.77 85.87 5,674,619 +2.07(+2.47%)
Apr 29, 2002 86.21 87.59 82.42 83.80 6,025,809 +0.00(+0.00%)
Apr 26, 2002 87.94 89.32 83.11 83.80 8,146,197 -3.79(-4.33%)
Apr 25, 2002 84.83 90.39 82.77 87.59 9,838,234 +8.28(+10.43%)
Apr 24, 2002 84.83 96.22 76.90 79.32 14,198,568 -6.55(-7.63%)
Apr 23, 2002 83.80 89.66 83.46 85.87 18,373,522 -8.62(-9.12%)
Apr 22, 2002 90.35 96.22 89.32 94.49 22,087,878 -27.59(-22.60%)
Apr 19, 2002 122.08 124.15 118.63 122.08 4,286,332 -7.93(-6.10%)
Apr 18, 2002 128.63 130.70 123.11 130.01 2,380,206 -6.90(-5.04%)
Apr 17, 2002 137.94 138.98 134.49 136.91 3,644,007 +1.07(+0.79%)
Apr 16, 2002 133.80 136.22 115.95 135.84 2,834,685 +7.55(+5.89%)
Apr 15, 2002 133.12 133.46 127.25 128.29 2,988,285 -1.03(-0.80%)
Apr 12, 2002 126.22 129.67 123.11 129.32 2,386,006 +6.90(+5.63%)
Apr 11, 2002 128.29 130.70 119.67 122.42 5,449,366 -9.66(-7.31%)
Apr 10, 2002 129.32 133.12 127.25 132.08 4,139,778 +3.10(+2.41%)
Apr 09, 2002 133.12 133.12 128.98 128.98 2,261,722 -7.24(-5.32%)
Apr 08, 2002 133.46 137.25 130.01 136.22 3,119,441 -2.07(-1.50%)
Apr 05, 2002 139.67 140.36 137.25 138.29 3,380,738 +1.38(+1.01%)
Apr 04, 2002 136.91 138.29 134.84 136.91 3,634,264 +0.00(+0.00%)
Apr 03, 2002 140.67 141.39 135.87 136.91 3,968,925 -4.14(-2.93%)
Apr 02, 2002 142.77 144.50 140.01 141.05 5,484,221 -3.45(-2.39%)
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.