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

Ericsson ADR (NQ: ERIC )

5.360 +0.100 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2010 6.658 6.766 6.516 6.537 18,106,636 -0.05(-0.82%)
Jan 28, 2010 6.631 6.651 6.483 6.591 18,759,036 -0.04(-0.61%)
Jan 27, 2010 6.597 6.678 6.557 6.631 14,176,618 +0.01(+0.20%)
Jan 26, 2010 6.537 6.658 6.510 6.618 29,395,254 +0.00(+0.00%)
Jan 25, 2010 6.651 6.678 6.591 6.618 24,973,614 -0.02(-0.31%)
Jan 22, 2010 6.692 6.800 6.584 6.638 22,525,292 +0.05(+0.72%)
Jan 21, 2010 6.692 6.732 6.530 6.591 12,892,164 -0.03(-0.41%)
Jan 20, 2010 6.705 6.726 6.577 6.618 9,954,917 -0.22(-3.26%)
Jan 19, 2010 6.712 6.840 6.705 6.840 6,241,974 +0.01(+0.20%)
Jan 15, 2010 6.847 6.827 6.827 6.827 7,800,172 -0.11(-1.56%)
Jan 14, 2010 6.834 6.962 6.820 6.935 10,181,229 +0.12(+1.78%)
Jan 13, 2010 6.726 6.840 6.651 6.813 11,404,455 +0.28(+4.34%)
Jan 12, 2010 6.537 6.604 6.496 6.530 5,794,861 -0.11(-1.63%)
Jan 11, 2010 6.678 6.692 6.557 6.638 6,980,016 +0.01(+0.20%)
Jan 08, 2010 6.624 6.645 6.564 6.624 9,061,788 -0.03(-0.41%)
Jan 07, 2010 6.651 6.699 6.611 6.651 6,826,467 +0.03(+0.51%)
Jan 06, 2010 6.476 6.658 6.476 6.618 11,180,528 +0.11(+1.77%)
Jan 05, 2010 6.570 6.570 6.462 6.503 4,016,597 +0.08(+1.26%)
Jan 04, 2010 6.435 6.449 6.388 6.422 6,819,415 +0.22(+3.48%)
Dec 31, 2009 6.226 6.206 6.206 6.206 2,747,357 -0.05(-0.76%)
Dec 30, 2009 6.266 6.280 6.219 6.253 3,528,350 -0.07(-1.07%)
Dec 29, 2009 6.321 6.354 6.293 6.321 4,897,601 +0.04(+0.65%)
Dec 28, 2009 6.300 6.324 6.260 6.280 2,337,595 +0.01(+0.22%)
Dec 24, 2009 6.334 6.334 6.253 6.266 1,912,012 +0.00(+0.00%)
Dec 23, 2009 6.199 6.293 6.179 6.266 10,213,473 +0.06(+0.98%)
Dec 22, 2009 6.172 6.219 6.145 6.206 13,230,876 +0.05(+0.77%)
Dec 21, 2009 6.111 6.199 6.111 6.158 9,831,915 +0.05(+0.77%)
Dec 18, 2009 6.111 6.152 6.050 6.111 12,330,795 -0.01(-0.11%)
Dec 17, 2009 6.125 6.152 6.037 6.118 13,881,094 -0.17(-2.69%)
Dec 16, 2009 6.253 6.321 6.246 6.287 5,400,175 +0.04(+0.65%)
Dec 15, 2009 6.199 6.266 6.185 6.246 10,453,714 -0.13(-2.01%)
Dec 14, 2009 6.389 6.429 6.341 6.375 7,324,470 +0.00(+0.00%)
Dec 11, 2009 6.408 6.415 6.341 6.375 5,090,494 -0.05(-0.84%)
Dec 10, 2009 6.462 6.489 6.395 6.429 4,489,032 +0.01(+0.11%)
Dec 09, 2009 6.422 6.462 6.354 6.422 6,989,089 -0.05(-0.83%)
Dec 08, 2009 6.469 6.537 6.429 6.476 15,498,895 +0.03(+0.42%)
Dec 07, 2009 6.415 6.462 6.402 6.449 9,468,918 -0.05(-0.73%)
Dec 04, 2009 6.611 6.631 6.435 6.496 12,872,281 -0.02(-0.31%)
Dec 03, 2009 6.631 6.672 6.516 6.516 6,376,408 -0.16(-2.43%)
Dec 02, 2009 6.638 6.726 6.624 6.678 5,419,710 +0.03(+0.41%)
Dec 01, 2009 6.638 6.705 6.618 6.651 6,523,078 +0.07(+1.13%)
Nov 30, 2009 6.510 6.584 6.456 6.577 18,674,214 -0.08(-1.22%)
Nov 27, 2009 6.597 6.699 6.577 6.658 7,473,765 -0.19(-2.76%)
Nov 25, 2009 6.773 6.867 6.759 6.847 6,753,862 +0.04(+0.60%)
Nov 24, 2009 6.800 6.854 6.719 6.807 8,605,005 -0.05(-0.69%)
Nov 23, 2009 6.928 6.962 6.834 6.854 7,493,427 +0.03(+0.50%)
Nov 20, 2009 6.800 6.854 6.766 6.820 9,047,792 -0.09(-1.37%)
Nov 19, 2009 6.949 6.949 6.834 6.915 6,424,773 -0.16(-2.29%)
Nov 18, 2009 7.158 7.185 7.043 7.077 6,048,871 -0.04(-0.57%)
Nov 17, 2009 7.117 7.144 7.077 7.117 6,628,649 -0.05(-0.66%)
Nov 16, 2009 7.178 7.239 7.138 7.165 8,195,653 +0.03(+0.47%)
Nov 13, 2009 7.097 7.178 7.050 7.131 6,647,184 +0.11(+1.54%)
Nov 12, 2009 7.151 7.198 7.003 7.023 8,562,013 -0.16(-2.26%)
Nov 11, 2009 7.219 7.252 7.158 7.185 9,626,594 -0.01(-0.19%)
Nov 10, 2009 7.138 7.212 7.111 7.198 7,925,201 +0.00(+0.00%)
Nov 09, 2009 7.097 7.232 7.090 7.198 8,322,064 +0.28(+4.10%)
Nov 06, 2009 6.955 7.016 6.901 6.915 18,814,048 -0.09(-1.35%)
Nov 05, 2009 6.949 7.023 6.908 7.009 12,522,680 -0.03(-0.38%)
Nov 04, 2009 7.131 7.185 7.023 7.036 10,820,200 -0.16(-2.25%)
Nov 03, 2009 7.138 7.205 7.070 7.198 12,612,067 +0.09(+1.33%)
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.