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

Ericsson ADR (NQ: ERIC )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Apr 01, 2010 7.205 7.192 7.192 7.192 5,542,992 +0.14(+2.01%)
Mar 31, 2010 7.030 7.144 7.003 7.050 13,127,515 +0.14(+2.05%)
Mar 30, 2010 6.976 6.976 6.852 6.908 7,270,887 -0.08(-1.16%)
Mar 29, 2010 6.955 7.009 6.928 6.989 8,340,929 +0.12(+1.77%)
Mar 26, 2010 6.820 6.881 6.807 6.867 14,846,085 +0.05(+0.79%)
Mar 25, 2010 7.057 7.097 6.800 6.813 23,097,138 -0.15(-2.13%)
Mar 24, 2010 7.003 7.090 6.955 6.962 8,796,561 -0.28(-3.82%)
Mar 23, 2010 7.239 7.252 7.144 7.239 10,420,555 +0.03(+0.47%)
Mar 22, 2010 7.158 7.279 7.158 7.205 11,982,707 -0.01(-0.19%)
Mar 19, 2010 7.232 7.259 7.090 7.219 15,128,501 +0.02(+0.28%)
Mar 18, 2010 7.252 7.259 7.111 7.198 13,023,706 -0.13(-1.75%)
Mar 17, 2010 7.367 7.408 7.286 7.327 13,766,387 -0.30(-3.98%)
Mar 16, 2010 7.536 7.651 7.509 7.631 8,614,992 +0.12(+1.62%)
Mar 15, 2010 7.475 7.604 7.462 7.509 7,171,945 -0.11(-1.51%)
Mar 12, 2010 7.536 7.644 7.502 7.624 12,699,271 +0.30(+4.15%)
Mar 11, 2010 7.279 7.360 7.259 7.320 13,772,329 +0.01(+0.18%)
Mar 10, 2010 7.171 7.340 7.158 7.306 7,630,582 +0.18(+2.46%)
Mar 09, 2010 7.131 7.165 7.097 7.131 5,381,578 -0.05(-0.66%)
Mar 08, 2010 7.178 7.219 7.158 7.178 4,880,882 +0.05(+0.76%)
Mar 05, 2010 7.063 7.144 7.057 7.124 7,166,437 +0.12(+1.74%)
Mar 04, 2010 7.043 7.057 6.955 7.003 3,891,097 +0.02(+0.29%)
Mar 03, 2010 6.935 7.030 6.921 6.982 9,044,418 +0.18(+2.68%)
Mar 02, 2010 6.726 6.854 6.678 6.800 11,478,799 +0.07(+1.00%)
Mar 01, 2010 6.665 6.739 6.645 6.732 7,355,163 -0.03(-0.40%)
Feb 26, 2010 6.732 6.800 6.699 6.759 5,171,598 +0.03(+0.40%)
Feb 25, 2010 6.557 6.759 6.530 6.732 9,509,249 +0.08(+1.22%)
Feb 24, 2010 6.651 6.705 6.618 6.651 6,504,396 +0.03(+0.51%)
Feb 23, 2010 6.712 6.729 6.591 6.618 7,220,546 -0.14(-2.10%)
Feb 22, 2010 6.793 6.793 6.732 6.759 5,784,728 -0.01(-0.10%)
Feb 19, 2010 6.712 6.790 6.685 6.766 6,101,775 -0.05(-0.79%)
Feb 18, 2010 6.786 6.834 6.743 6.820 6,114,450 -0.01(-0.20%)
Feb 17, 2010 6.888 6.901 6.800 6.834 7,691,290 +0.02(+0.30%)
Feb 16, 2010 6.712 6.840 6.672 6.813 8,466,314 +0.07(+1.10%)
Feb 12, 2010 6.665 6.739 6.739 6.739 5,031,490 -0.09(-1.29%)
Feb 11, 2010 6.739 6.844 6.685 6.827 9,693,563 +0.11(+1.71%)
Feb 10, 2010 6.692 6.756 6.611 6.712 8,774,978 -0.05(-0.70%)
Feb 09, 2010 6.726 6.813 6.624 6.759 12,324,231 +0.26(+3.95%)
Feb 08, 2010 6.530 6.624 6.462 6.503 9,930,696 -0.03(-0.52%)
Feb 05, 2010 6.557 6.609 6.348 6.537 14,944,442 -0.06(-0.92%)
Feb 04, 2010 6.813 6.834 6.597 6.597 10,680,697 -0.25(-3.65%)
Feb 03, 2010 6.861 6.901 6.813 6.847 5,532,671 -0.07(-0.98%)
Feb 02, 2010 6.867 6.928 6.800 6.915 7,402,986 +0.02(+0.29%)
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.