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

Ericsson ADR (NQ: ERIC )

4.930 +0.050 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Apr 17, 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, 2010 7.758 7.862 7.626 7.640 13,181,951 +0.13(+1.75%)
Jun 29, 2010 7.744 7.744 7.446 7.508 8,325,748 -0.10(-1.28%)
Jun 25, 2010 7.522 7.654 7.508 7.605 6,361,912 +0.03(+0.46%)
Jun 24, 2010 7.689 7.716 7.488 7.571 7,632,937 -0.25(-3.19%)
Jun 23, 2010 7.903 7.903 7.721 7.820 14,683,959 +0.12(+1.62%)
Jun 22, 2010 7.793 7.848 7.668 7.695 7,840,423 -0.12(-1.51%)
Jun 21, 2010 7.973 7.987 7.772 7.813 6,578,173 -0.18(-2.26%)
Jun 18, 2010 7.890 8.049 7.890 7.994 13,622,432 +0.09(+1.14%)
Jun 17, 2010 7.897 7.910 7.786 7.903 11,138,830 +0.16(+2.06%)
Jun 16, 2010 7.675 7.786 7.626 7.744 12,794,899 +0.00(+0.00%)
Jun 15, 2010 7.522 7.751 7.508 7.744 11,176,124 +0.47(+6.48%)
Jun 14, 2010 7.397 7.418 7.259 7.273 5,866,037 -0.01(-0.19%)
Jun 11, 2010 7.134 7.293 7.134 7.286 8,594,886 -0.12(-1.59%)
Jun 10, 2010 7.342 7.460 7.293 7.404 12,629,300 +0.39(+5.53%)
Jun 09, 2010 7.009 7.224 6.974 7.016 13,392,785 +0.13(+1.91%)
Jun 08, 2010 6.822 6.947 6.766 6.884 16,225,536 +0.13(+1.95%)
Jun 07, 2010 6.898 6.940 6.732 6.753 8,372,816 -0.11(-1.62%)
Jun 04, 2010 7.009 7.072 6.829 6.864 8,875,113 -0.31(-4.26%)
Jun 03, 2010 7.141 7.196 7.058 7.169 7,669,375 +0.06(+0.78%)
Jun 02, 2010 7.037 7.127 6.981 7.113 6,223,004 +0.18(+2.60%)
Jun 01, 2010 6.981 7.148 6.926 6.933 6,832,567 -0.03(-0.40%)
May 28, 2010 7.030 7.078 6.905 6.961 7,756,326 -0.07(-0.99%)
May 27, 2010 6.974 7.072 6.919 7.030 9,644,109 +0.25(+3.68%)
May 26, 2010 6.947 7.011 6.753 6.780 6,752,415 -0.15(-2.10%)
May 25, 2010 6.704 6.933 6.621 6.926 17,155,438 -0.03(-0.50%)
May 24, 2010 6.926 7.120 6.877 6.961 14,881,785 -0.03(-0.50%)
May 21, 2010 6.870 7.065 6.829 6.995 12,587,760 +0.21(+3.17%)
May 20, 2010 6.753 6.926 6.732 6.780 10,314,917 -0.32(-4.49%)
May 19, 2010 7.099 7.196 6.973 7.099 12,268,007 -0.07(-0.97%)
May 18, 2010 7.474 7.488 7.113 7.169 10,923,231 -0.24(-3.27%)
May 17, 2010 7.446 7.488 7.196 7.411 15,579,325 +0.18(+2.49%)
May 14, 2010 7.418 7.432 7.141 7.231 13,178,865 -0.06(-0.76%)
May 13, 2010 7.474 7.488 7.273 7.286 7,700,970 -0.18(-2.41%)
May 12, 2010 7.363 7.474 7.238 7.467 9,869,721 +0.31(+4.26%)
May 11, 2010 7.189 7.224 7.065 7.162 10,005,151 -0.11(-1.53%)
May 10, 2010 7.238 7.342 7.203 7.273 10,988,086 +0.30(+4.27%)
May 07, 2010 7.058 7.178 6.773 6.974 37,895,708 -0.06(-0.79%)
May 06, 2010 7.266 7.342 6.593 7.030 34,522,664 -0.38(-5.14%)
May 05, 2010 7.460 7.543 7.380 7.411 19,007,856 -0.31(-4.04%)
May 04, 2010 7.869 7.883 7.668 7.723 11,858,455 -0.31(-3.80%)
May 03, 2010 7.973 8.091 7.938 8.028 6,478,426 +0.03(+0.43%)
Apr 30, 2010 8.118 8.146 7.966 7.994 6,025,050 -0.06(-0.77%)
Apr 29, 2010 8.084 8.098 7.966 8.056 6,823,806 +0.06(+0.78%)
Apr 28, 2010 8.174 8.181 7.931 7.994 17,902,308 +0.13(+1.68%)
Apr 27, 2010 8.257 8.285 7.848 7.862 20,566,620 -0.46(-5.50%)
Apr 26, 2010 8.410 8.458 8.278 8.319 13,282,518 -0.25(-2.91%)
Apr 23, 2010 8.368 8.590 8.340 8.569 38,493,160 +0.76(+9.77%)
Apr 22, 2010 7.543 7.820 7.522 7.806 8,423,456 +0.01(+0.09%)
Apr 21, 2010 7.876 7.883 7.737 7.799 8,993,768 +0.08(+0.99%)
Apr 20, 2010 7.654 7.737 7.640 7.723 5,370,769 +0.13(+1.74%)
Apr 19, 2010 7.453 7.598 7.453 7.591 6,239,141 +0.09(+1.20%)
Apr 16, 2010 7.612 7.612 7.456 7.501 7,153,927 -0.21(-2.70%)
Apr 15, 2010 7.654 7.758 7.640 7.709 7,211,190 +0.10(+1.37%)
Apr 14, 2010 7.488 7.633 7.467 7.605 14,202,303 +0.39(+5.46%)
Apr 13, 2010 7.144 7.225 7.124 7.212 5,140,600 +0.04(+0.56%)
Apr 12, 2010 7.131 7.219 7.111 7.171 5,028,546 +0.13(+1.82%)
Apr 09, 2010 6.989 7.063 6.976 7.043 3,738,180 +0.01(+0.10%)
Apr 08, 2010 6.942 7.036 6.908 7.036 2,942,583 +0.04(+0.58%)
Apr 07, 2010 7.016 7.070 6.962 6.996 5,293,204 -0.12(-1.71%)
Apr 06, 2010 7.084 7.144 7.070 7.117 5,762,493 -0.09(-1.31%)
Apr 05, 2010 7.219 7.246 7.165 7.212 3,279,213 +0.02(+0.28%)
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.