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 (%)
Mar 31, 2010 7.358 7.478 7.330 7.379 12,541,792 +0.15(+2.05%)
Mar 30, 2010 7.301 7.301 7.172 7.231 6,946,475 -0.08(-1.16%)
Mar 29, 2010 7.280 7.337 7.252 7.315 7,968,774 +0.13(+1.77%)
Mar 26, 2010 7.139 7.202 7.125 7.188 14,183,684 +0.06(+0.79%)
Mar 25, 2010 7.386 7.428 7.118 7.132 22,066,590 -0.16(-2.13%)
Mar 24, 2010 7.330 7.421 7.280 7.287 8,404,076 -0.29(-3.82%)
Mar 23, 2010 7.577 7.591 7.478 7.577 9,955,611 +0.04(+0.47%)
Mar 22, 2010 7.492 7.619 7.492 7.542 11,448,064 -0.01(-0.19%)
Mar 19, 2010 7.570 7.598 7.421 7.556 14,453,498 +0.02(+0.28%)
Mar 18, 2010 7.591 7.598 7.443 7.535 12,442,615 -0.13(-1.75%)
Mar 17, 2010 7.711 7.754 7.626 7.669 13,152,159 -0.32(-3.98%)
Mar 16, 2010 7.888 8.008 7.860 7.987 8,230,609 +0.13(+1.62%)
Mar 15, 2010 7.824 7.959 7.810 7.860 6,851,948 -0.12(-1.51%)
Mar 12, 2010 7.888 8.001 7.853 7.980 12,132,656 +0.32(+4.15%)
Mar 11, 2010 7.619 7.704 7.598 7.662 13,157,837 +0.01(+0.18%)
Mar 10, 2010 7.506 7.683 7.492 7.648 7,290,121 +0.18(+2.46%)
Mar 09, 2010 7.464 7.499 7.428 7.464 5,141,463 -0.05(-0.66%)
Mar 08, 2010 7.513 7.556 7.492 7.513 4,663,107 +0.06(+0.76%)
Mar 05, 2010 7.393 7.478 7.386 7.457 6,846,685 +0.13(+1.74%)
Mar 04, 2010 7.372 7.386 7.280 7.330 3,717,484 +0.02(+0.29%)
Mar 03, 2010 7.259 7.358 7.245 7.308 8,640,875 +0.19(+2.68%)
Mar 02, 2010 7.040 7.174 6.990 7.118 10,966,638 +0.07(+1.00%)
Mar 01, 2010 6.976 7.054 6.955 7.047 7,026,991 -0.03(-0.40%)
Feb 26, 2010 7.047 7.118 7.011 7.075 4,940,852 +0.03(+0.40%)
Feb 25, 2010 6.863 7.075 6.835 7.047 9,084,966 +0.08(+1.22%)
Feb 24, 2010 6.962 7.019 6.927 6.962 6,214,184 +0.04(+0.51%)
Feb 23, 2010 7.026 7.043 6.898 6.927 6,898,380 -0.15(-2.10%)
Feb 22, 2010 7.110 7.110 7.047 7.075 5,526,626 -0.01(-0.10%)
Feb 19, 2010 7.026 7.107 6.997 7.082 5,829,526 -0.06(-0.79%)
Feb 18, 2010 7.103 7.153 7.057 7.139 5,841,636 -0.01(-0.20%)
Feb 17, 2010 7.209 7.224 7.118 7.153 7,348,120 +0.02(+0.30%)
Feb 16, 2010 7.026 7.160 6.983 7.132 8,088,564 +0.08(+1.10%)
Feb 12, 2010 6.976 7.054 7.054 7.054 4,806,996 -0.09(-1.29%)
Feb 11, 2010 7.054 7.163 6.997 7.146 9,261,056 +0.12(+1.71%)
Feb 10, 2010 7.004 7.072 6.920 7.026 8,383,456 -0.05(-0.70%)
Feb 09, 2010 7.040 7.132 6.934 7.075 11,774,350 +0.27(+3.95%)
Feb 08, 2010 6.835 6.934 6.764 6.807 9,487,608 -0.04(-0.52%)
Feb 05, 2010 6.863 6.918 6.644 6.842 14,277,652 -0.06(-0.92%)
Feb 04, 2010 7.132 7.153 6.905 6.905 10,204,146 -0.26(-3.65%)
Feb 03, 2010 7.181 7.224 7.132 7.167 5,285,815 -0.07(-0.98%)
Feb 02, 2010 7.188 7.252 7.118 7.238 7,072,680 +0.02(+0.29%)
Feb 01, 2010 7.238 7.266 7.160 7.216 15,104,924 +0.37(+5.48%)
Jan 29, 2010 6.969 7.082 6.821 6.842 17,298,756 -0.06(-0.82%)
Jan 28, 2010 6.941 6.962 6.785 6.898 17,922,046 -0.04(-0.61%)
Jan 27, 2010 6.905 6.990 6.863 6.941 13,544,087 +0.01(+0.20%)
Jan 26, 2010 6.842 6.969 6.814 6.927 28,083,698 +0.00(+0.00%)
Jan 25, 2010 6.962 6.990 6.898 6.927 23,859,342 -0.02(-0.31%)
Jan 22, 2010 7.004 7.118 6.891 6.948 21,520,260 +0.05(+0.72%)
Jan 21, 2010 7.004 7.047 6.835 6.898 12,316,942 -0.03(-0.41%)
Jan 20, 2010 7.019 7.040 6.884 6.927 9,510,749 -0.23(-3.26%)
Jan 19, 2010 7.026 7.160 7.019 7.160 5,963,470 +0.01(+0.20%)
Jan 15, 2010 7.167 7.146 7.146 7.146 7,452,145 -0.11(-1.56%)
Jan 14, 2010 7.153 7.287 7.139 7.259 9,726,964 +0.13(+1.78%)
Jan 13, 2010 7.040 7.160 6.962 7.132 10,895,611 +0.30(+4.34%)
Jan 12, 2010 6.842 6.913 6.799 6.835 5,536,306 -0.11(-1.63%)
Jan 11, 2010 6.990 7.004 6.863 6.948 6,668,582 +0.01(+0.20%)
Jan 08, 2010 6.934 6.955 6.870 6.934 8,657,469 -0.03(-0.41%)
Jan 07, 2010 6.962 7.011 6.920 6.962 6,521,884 +0.04(+0.51%)
Jan 06, 2010 6.778 6.969 6.778 6.927 10,681,676 +0.12(+1.77%)
Jan 05, 2010 6.877 6.877 6.764 6.807 3,837,385 +0.08(+1.26%)
Jan 04, 2010 6.736 6.750 6.686 6.722 6,515,147 +0.23(+3.48%)
Dec 31, 2009 6.517 6.496 6.496 6.496 2,624,776 -0.05(-0.76%)
Dec 30, 2009 6.559 6.573 6.510 6.545 3,370,922 -0.07(-1.07%)
Dec 29, 2009 6.616 6.651 6.587 6.616 4,679,080 +0.04(+0.65%)
Dec 28, 2009 6.594 6.619 6.552 6.573 2,233,296 +0.01(+0.22%)
Dec 24, 2009 6.630 6.630 6.545 6.559 1,826,702 +0.00(+0.00%)
Dec 23, 2009 6.488 6.587 6.467 6.559 9,757,768 +0.06(+0.98%)
Dec 22, 2009 6.460 6.510 6.432 6.496 12,640,541 +0.05(+0.77%)
Dec 21, 2009 6.397 6.488 6.397 6.446 9,393,236 +0.05(+0.77%)
Dec 18, 2009 6.397 6.439 6.333 6.397 11,780,620 -0.01(-0.11%)
Dec 17, 2009 6.411 6.439 6.319 6.404 13,261,748 -0.18(-2.69%)
Dec 16, 2009 6.545 6.616 6.538 6.580 5,159,231 +0.04(+0.65%)
Dec 15, 2009 6.488 6.559 6.474 6.538 9,987,291 -0.13(-2.01%)
Dec 14, 2009 6.687 6.729 6.637 6.672 6,997,668 +0.00(+0.00%)
Dec 11, 2009 6.708 6.715 6.637 6.672 4,863,366 -0.06(-0.84%)
Dec 10, 2009 6.764 6.792 6.693 6.729 4,288,741 +0.01(+0.11%)
Dec 09, 2009 6.722 6.764 6.651 6.722 6,677,250 -0.06(-0.83%)
Dec 08, 2009 6.771 6.842 6.729 6.778 14,807,366 +0.03(+0.42%)
Dec 07, 2009 6.715 6.764 6.700 6.750 9,046,435 -0.05(-0.73%)
Dec 04, 2009 6.920 6.941 6.736 6.799 12,297,947 -0.02(-0.31%)
Dec 03, 2009 6.941 6.983 6.821 6.821 6,091,906 -0.17(-2.43%)
Dec 02, 2009 6.948 7.040 6.934 6.990 5,177,894 +0.03(+0.41%)
Dec 01, 2009 6.948 7.019 6.927 6.962 6,232,032 +0.08(+1.13%)
Nov 30, 2009 6.814 6.891 6.757 6.884 17,841,008 -0.08(-1.22%)
Nov 27, 2009 6.905 7.011 6.884 6.969 7,140,301 -0.20(-2.76%)
Nov 25, 2009 7.089 7.188 7.074 7.167 6,452,519 +0.04(+0.60%)
Nov 24, 2009 7.118 7.174 7.033 7.125 8,221,067 -0.05(-0.69%)
Nov 23, 2009 7.252 7.287 7.153 7.174 7,159,086 +0.04(+0.50%)
Nov 20, 2009 7.118 7.174 7.082 7.139 8,644,098 -0.10(-1.37%)
Nov 19, 2009 7.273 7.273 7.153 7.238 6,138,113 -0.17(-2.29%)
Nov 18, 2009 7.492 7.520 7.372 7.407 5,778,983 -0.04(-0.57%)
Nov 17, 2009 7.450 7.478 7.407 7.450 6,332,893 -0.05(-0.66%)
Nov 16, 2009 7.513 7.577 7.471 7.499 7,829,980 +0.04(+0.47%)
Nov 13, 2009 7.428 7.513 7.379 7.464 6,350,601 +0.11(+1.54%)
Nov 12, 2009 7.485 7.535 7.330 7.351 8,179,994 -0.17(-2.26%)
Nov 11, 2009 7.556 7.591 7.492 7.520 9,197,075 -0.01(-0.19%)
Nov 10, 2009 7.471 7.549 7.443 7.535 7,571,595 +0.00(+0.00%)
Nov 09, 2009 7.428 7.570 7.421 7.535 7,950,750 +0.30(+4.10%)
Nov 06, 2009 7.280 7.344 7.224 7.238 17,974,604 -0.10(-1.35%)
Nov 05, 2009 7.273 7.351 7.231 7.337 11,963,944 -0.03(-0.38%)
Nov 04, 2009 7.464 7.520 7.351 7.365 10,337,425 -0.17(-2.25%)
Nov 03, 2009 7.471 7.542 7.400 7.535 12,049,343 +0.10(+1.33%)
Nov 02, 2009 7.450 7.591 7.330 7.436 12,185,676 +0.08(+1.15%)
Oct 30, 2009 7.662 7.662 7.351 7.351 17,500,936 -0.33(-4.24%)
Oct 29, 2009 7.464 7.711 7.414 7.676 23,659,956 +0.37(+5.13%)
Oct 28, 2009 7.294 7.386 7.280 7.301 11,470,197 +0.06(+0.88%)
Oct 27, 2009 7.280 7.294 7.174 7.238 9,838,790 -0.08(-1.16%)
Oct 26, 2009 7.400 7.485 7.266 7.322 13,598,127 -0.13(-1.71%)
Oct 23, 2009 7.464 7.549 7.400 7.450 17,965,392 +0.12(+1.64%)
Oct 22, 2009 7.054 7.358 7.026 7.330 34,556,180 -0.26(-3.45%)
Oct 21, 2009 7.421 7.718 7.421 7.591 21,724,564 +0.25(+3.47%)
Oct 20, 2009 7.273 7.443 7.259 7.337 7,153,018 -0.13(-1.70%)
Oct 19, 2009 7.351 7.527 7.337 7.464 6,850,894 +0.08(+1.05%)
Oct 16, 2009 7.344 7.499 7.301 7.386 15,749,234 +0.08(+1.06%)
Oct 15, 2009 7.322 7.344 7.224 7.308 9,337,834 -0.01(-0.19%)
Oct 14, 2009 7.308 7.337 7.216 7.322 8,659,102 +0.24(+3.39%)
Oct 13, 2009 7.153 7.167 7.040 7.082 7,487,363 -0.09(-1.28%)
Oct 12, 2009 7.259 7.280 7.160 7.174 5,016,095 +0.08(+1.20%)
Oct 09, 2009 7.146 7.167 7.026 7.089 9,003,648 +0.05(+0.70%)
Oct 08, 2009 6.997 7.132 6.983 7.040 7,018,717 +0.00(+0.00%)
Oct 07, 2009 7.011 7.040 6.913 7.040 7,597,204 -0.08(-1.19%)
Oct 06, 2009 7.068 7.216 7.061 7.125 5,608,216 +0.08(+1.10%)
Oct 05, 2009 6.955 7.096 6.934 7.047 8,964,173 +0.09(+1.32%)
Oct 02, 2009 6.913 7.068 6.891 6.955 15,149,787 +0.06(+0.82%)
Oct 01, 2009 7.033 7.054 6.877 6.898 9,603,890 -0.18(-2.59%)
Sep 30, 2009 7.132 7.153 7.011 7.082 15,165,694 -0.06(-0.79%)
Sep 29, 2009 7.160 7.231 7.064 7.139 12,688,328 -0.10(-1.37%)
Sep 28, 2009 7.146 7.322 7.132 7.238 5,400,630 +0.14(+1.99%)
Sep 25, 2009 7.160 7.273 7.075 7.096 7,949,814 -0.12(-1.67%)
Sep 24, 2009 7.450 7.464 7.160 7.216 7,582,748 -0.24(-3.22%)
Sep 23, 2009 7.535 7.641 7.450 7.457 18,305,002 -0.15(-1.95%)
Sep 22, 2009 7.556 7.633 7.513 7.605 3,345,239 +0.10(+1.32%)
Sep 21, 2009 7.372 7.527 7.358 7.506 3,154,821 -0.03(-0.38%)
Sep 18, 2009 7.464 7.556 7.404 7.535 4,706,538 +0.08(+1.04%)
Sep 17, 2009 7.436 7.556 7.393 7.457 7,637,972 -0.17(-2.22%)
Sep 16, 2009 7.506 7.662 7.428 7.626 8,355,969 +0.15(+1.98%)
Sep 15, 2009 7.471 7.499 7.358 7.478 7,668,927 +0.06(+0.76%)
Sep 14, 2009 7.266 7.464 7.266 7.421 7,179,397 +0.14(+1.94%)
Sep 11, 2009 7.301 7.351 7.238 7.280 5,348,755 +0.02(+0.29%)
Sep 10, 2009 7.167 7.273 7.110 7.259 10,936,014 +0.12(+1.68%)
Sep 09, 2009 7.181 7.202 7.061 7.139 17,027,786 -0.08(-1.08%)
Sep 08, 2009 7.330 7.351 7.195 7.216 12,862,636 +0.34(+4.93%)
Sep 04, 2009 6.750 6.905 6.715 6.877 4,973,456 +0.16(+2.31%)
Sep 03, 2009 6.799 6.821 6.665 6.722 6,397,940 +0.09(+1.39%)
Sep 02, 2009 6.594 6.702 6.566 6.630 4,337,675 -0.03(-0.42%)
Sep 01, 2009 6.715 6.884 6.623 6.658 9,041,322 -0.11(-1.67%)
Aug 31, 2009 6.750 6.785 6.693 6.771 4,635,446 -0.08(-1.24%)
Aug 28, 2009 6.983 6.990 6.672 6.856 5,471,612 +0.18(+2.75%)
Aug 27, 2009 6.658 6.700 6.538 6.672 6,463,386 +0.06(+0.85%)
Aug 26, 2009 6.637 6.637 6.538 6.616 6,185,507 -0.05(-0.74%)
Aug 25, 2009 6.750 6.764 6.623 6.665 7,131,297 -0.02(-0.32%)
Aug 24, 2009 6.764 6.771 6.672 6.686 3,578,526 -0.17(-2.47%)
Aug 21, 2009 6.835 6.920 6.814 6.856 5,733,867 +0.13(+1.89%)
Aug 20, 2009 6.715 6.762 6.665 6.729 11,307,229 +0.18(+2.70%)
Aug 19, 2009 6.460 6.587 6.460 6.552 8,869,605 -0.06(-0.86%)
Aug 18, 2009 6.609 6.665 6.545 6.609 9,173,491 +0.08(+1.30%)
Aug 17, 2009 6.552 6.580 6.432 6.524 6,480,310 -0.11(-1.70%)
Aug 14, 2009 6.715 6.715 6.559 6.637 4,558,226 -0.14(-2.09%)
Aug 13, 2009 6.785 6.828 6.700 6.778 8,961,159 +0.08(+1.27%)
Aug 12, 2009 6.637 6.757 6.616 6.693 7,186,964 +0.10(+1.50%)
Aug 11, 2009 6.616 6.630 6.510 6.594 5,934,909 -0.14(-2.10%)
Aug 10, 2009 6.757 6.785 6.686 6.736 2,791,274 -0.08(-1.14%)
Aug 07, 2009 6.771 6.905 6.750 6.814 2,446,494 +0.13(+2.01%)
Aug 06, 2009 6.687 6.722 6.609 6.679 4,090,287 -0.20(-2.88%)
Aug 05, 2009 6.955 6.955 6.771 6.877 3,037,325 -0.11(-1.52%)
Aug 04, 2009 6.920 7.011 6.891 6.983 2,600,029 -0.04(-0.60%)
Aug 03, 2009 6.948 7.096 6.927 7.026 6,299,455 +0.16(+2.26%)
Jul 31, 2009 6.757 6.955 6.736 6.870 5,807,623 +0.25(+3.74%)
Jul 30, 2009 6.637 6.708 6.559 6.623 3,609,188 +0.05(+0.75%)
Jul 29, 2009 6.488 6.587 6.460 6.573 3,276,169 -0.01(-0.21%)
Jul 28, 2009 6.510 6.587 6.453 6.587 6,483,485 -0.04(-0.64%)
Jul 27, 2009 6.686 6.729 6.503 6.630 11,281,409 -0.19(-2.80%)
Jul 24, 2009 6.814 6.842 6.708 6.821 10,252,316 -0.54(-7.39%)
Jul 23, 2009 7.146 7.464 7.146 7.365 11,163,498 +0.13(+1.76%)
Jul 22, 2009 7.174 7.344 7.174 7.238 8,052,093 +0.07(+0.99%)
Jul 21, 2009 7.202 7.224 7.096 7.167 5,890,236 +0.12(+1.71%)
Jul 20, 2009 7.118 7.167 6.955 7.047 6,869,231 -0.05(-0.70%)
Jul 17, 2009 7.004 7.153 6.962 7.096 7,482,330 +0.15(+2.14%)
Jul 16, 2009 6.863 6.962 6.771 6.948 6,824,701 -0.01(-0.20%)
Jul 15, 2009 6.898 6.990 6.870 6.962 6,754,826 +0.33(+4.90%)
Jul 14, 2009 6.637 6.672 6.559 6.637 4,943,049 -0.03(-0.42%)
Jul 13, 2009 6.563 6.672 6.510 6.665 10,130,871 +0.08(+1.18%)
Jul 10, 2009 6.538 6.616 6.503 6.587 4,416,153 -0.01(-0.21%)
Jul 09, 2009 6.693 6.722 6.481 6.602 8,947,624 -0.01(-0.21%)
Jul 08, 2009 6.658 6.686 6.503 6.616 6,500,705 +0.05(+0.75%)
Jul 07, 2009 6.736 6.736 6.559 6.566 5,041,689 -0.20(-2.93%)
Jul 06, 2009 6.679 6.771 6.644 6.764 7,310,582 -0.08(-1.24%)
Jul 02, 2009 7.026 7.033 6.821 6.849 9,044,277 -0.40(-5.56%)
Jul 01, 2009 7.238 7.372 7.195 7.252 8,186,469 +0.34(+4.91%)
Jun 30, 2009 6.976 6.990 6.814 6.913 6,859,253 -0.05(-0.71%)
Jun 29, 2009 6.877 7.011 6.821 6.962 6,801,380 +0.16(+2.39%)
Jun 26, 2009 6.814 6.891 6.771 6.799 10,918,926 +0.11(+1.58%)
Jun 25, 2009 6.637 6.757 6.602 6.693 17,114,640 -0.11(-1.56%)
Jun 24, 2009 6.771 6.955 6.743 6.799 13,824,168 +0.13(+2.01%)
Jun 23, 2009 6.679 6.722 6.587 6.665 12,809,866 +0.10(+1.51%)
Jun 22, 2009 6.594 6.616 6.524 6.566 12,616,257 -0.21(-3.13%)
Jun 19, 2009 6.715 6.849 6.693 6.778 7,601,209 +0.02(+0.31%)
Jun 18, 2009 6.757 6.792 6.679 6.757 12,269,605 +0.04(+0.53%)
Jun 17, 2009 6.679 6.771 6.630 6.722 8,791,797 +0.20(+3.03%)
Jun 16, 2009 6.637 6.672 6.496 6.524 4,814,063 +0.05(+0.76%)
Jun 15, 2009 6.602 6.609 6.382 6.474 4,713,613 -0.30(-4.48%)
Jun 12, 2009 6.715 6.785 6.644 6.778 7,164,513 -0.04(-0.62%)
Jun 11, 2009 6.658 6.905 6.658 6.821 9,487,924 +0.27(+4.10%)
Jun 10, 2009 6.616 6.644 6.481 6.552 8,336,657 +0.11(+1.64%)
Jun 09, 2009 6.375 6.488 6.375 6.446 6,707,629 +0.10(+1.56%)
Jun 08, 2009 6.284 6.382 6.206 6.347 3,792,354 +0.03(+0.45%)
Jun 05, 2009 6.446 6.481 6.269 6.319 4,923,407 -0.15(-2.30%)
Jun 04, 2009 6.389 6.474 6.340 6.467 4,995,774 +0.02(+0.33%)
Jun 03, 2009 6.481 6.524 6.354 6.446 4,539,911 -0.35(-5.10%)
Jun 02, 2009 6.679 6.799 6.672 6.792 7,094,706 -0.01(-0.21%)
Jun 01, 2009 6.686 6.849 6.672 6.807 7,134,399 +0.23(+3.44%)
May 29, 2009 6.510 6.587 6.488 6.580 4,756,881 +0.23(+3.56%)
May 28, 2009 6.262 6.389 6.219 6.354 5,656,903 +0.11(+1.81%)
May 27, 2009 6.333 6.397 6.227 6.241 5,195,048 -0.16(-2.54%)
May 26, 2009 6.156 6.453 6.142 6.404 8,786,101 +0.27(+4.38%)
May 22, 2009 6.135 6.213 6.043 6.135 4,213,124 +0.03(+0.46%)
May 21, 2009 6.079 6.142 5.972 6.107 4,248,860 -0.08(-1.26%)
May 20, 2009 6.206 6.354 6.156 6.185 5,863,326 -0.11(-1.69%)
May 19, 2009 6.248 6.354 6.220 6.291 4,671,790 +0.04(+0.68%)
May 18, 2009 6.036 6.262 6.022 6.248 7,151,343 +0.34(+5.74%)
May 15, 2009 5.930 6.064 5.852 5.909 6,685,583 -0.01(-0.24%)
May 14, 2009 5.753 5.987 5.753 5.923 9,347,734 +0.16(+2.82%)
May 13, 2009 5.881 5.888 5.739 5.760 3,471,431 -0.25(-4.23%)
May 12, 2009 6.156 6.156 5.951 6.015 7,664,877 +0.06(+1.07%)
May 11, 2009 5.980 6.022 5.930 5.951 5,838,294 -0.17(-2.77%)
May 08, 2009 6.107 6.156 5.965 6.121 10,663,994 +0.06(+0.93%)
May 07, 2009 6.298 6.333 6.001 6.064 8,003,349 -0.16(-2.50%)
May 06, 2009 6.248 6.255 6.121 6.220 11,034,037 +0.13(+2.21%)
May 05, 2009 6.156 6.163 5.955 6.086 8,285,520 -0.12(-1.94%)
May 04, 2009 6.177 6.220 6.071 6.206 9,829,237 +0.26(+4.40%)
May 01, 2009 5.958 5.980 5.732 5.944 15,262,625 -0.08(-1.41%)
Apr 30, 2009 6.361 6.538 5.888 6.029 26,743,514 -0.65(-9.74%)
Apr 29, 2009 6.693 6.849 6.644 6.679 10,544,379 +0.17(+2.61%)
Apr 28, 2009 6.368 6.538 6.347 6.510 7,953,416 -0.02(-0.32%)
Apr 27, 2009 6.524 6.693 6.460 6.531 5,544,610 -0.17(-2.53%)
Apr 24, 2009 6.573 6.814 6.467 6.700 9,817,497 +0.20(+3.16%)
Apr 23, 2009 6.467 6.503 6.382 6.496 10,859,992 +0.19(+3.04%)
Apr 22, 2009 6.214 6.456 6.173 6.304 8,640,513 -0.02(-0.33%)
Apr 21, 2009 6.000 6.380 5.973 6.325 8,903,030 +0.35(+5.89%)
Apr 20, 2009 6.111 6.194 5.932 5.973 7,856,010 -0.50(-7.77%)
Apr 17, 2009 6.449 6.545 6.380 6.476 7,636,517 +0.12(+1.84%)
Apr 16, 2009 6.276 6.428 6.221 6.359 7,979,988 +0.15(+2.44%)
Apr 15, 2009 6.352 6.387 6.104 6.207 20,831,528 -0.23(-3.54%)
Apr 14, 2009 6.421 6.566 6.401 6.435 9,698,582 +0.03(+0.54%)
Apr 13, 2009 6.256 6.456 6.228 6.401 4,128,659 +0.08(+1.31%)
Apr 09, 2009 6.311 6.338 6.235 6.318 9,571,203 +0.23(+3.74%)
Apr 08, 2009 6.104 6.201 6.028 6.090 7,826,827 +0.06(+0.91%)
Apr 07, 2009 6.125 6.187 5.980 6.035 4,779,292 -0.30(-4.68%)
Apr 06, 2009 6.290 6.345 6.228 6.332 6,940,540 +0.15(+2.46%)
Apr 03, 2009 6.221 6.256 6.056 6.180 11,965,686 +0.07(+1.13%)
Apr 02, 2009 6.056 6.256 6.056 6.111 9,733,519 +0.19(+3.26%)
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.