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 (%)
Nov 30, 2007 8.749 8.777 8.387 8.435 17,141,278 -0.24(-2.78%)
Nov 29, 2007 8.480 8.735 8.477 8.677 17,527,550 +0.21(+2.48%)
Nov 28, 2007 8.246 8.494 8.246 8.466 10,432,936 +0.30(+3.63%)
Nov 27, 2007 8.083 8.190 8.018 8.170 12,286,814 +0.19(+2.38%)
Nov 26, 2007 8.228 8.266 7.959 7.980 11,168,163 -0.10(-1.24%)
Nov 23, 2007 8.080 8.111 7.963 8.080 7,650,506 +0.08(+1.03%)
Nov 21, 2007 8.211 8.235 7.932 7.997 44,103,240 -0.66(-7.65%)
Nov 20, 2007 9.973 10.12 8.590 8.659 71,523,016 -1.18(-11.99%)
Nov 19, 2007 9.880 9.922 9.732 9.839 6,767,623 -0.15(-1.52%)
Nov 16, 2007 10.07 10.07 9.890 9.990 7,038,051 -0.08(-0.75%)
Nov 15, 2007 10.11 10.26 9.970 10.07 8,524,145 -0.17(-1.68%)
Nov 14, 2007 10.26 10.40 10.14 10.24 6,657,728 +0.05(+0.47%)
Nov 13, 2007 9.946 10.26 9.918 10.19 9,675,461 +0.51(+5.31%)
Nov 12, 2007 9.773 9.873 9.677 9.677 8,887,305 -0.23(-2.30%)
Nov 09, 2007 10.01 10.10 9.904 9.904 7,549,710 -0.40(-3.91%)
Nov 08, 2007 10.28 10.43 10.12 10.31 10,471,795 +0.08(+0.78%)
Nov 07, 2007 10.36 10.46 10.19 10.23 6,348,066 -0.25(-2.40%)
Nov 06, 2007 10.53 10.54 10.34 10.48 6,961,179 +0.26(+2.57%)
Nov 05, 2007 10.11 10.28 10.10 10.22 5,879,656 +0.08(+0.75%)
Nov 02, 2007 10.09 10.20 9.939 10.14 8,828,312 +0.18(+1.83%)
Nov 01, 2007 10.21 10.21 9.949 9.959 13,467,746 -0.40(-3.89%)
Oct 31, 2007 10.15 10.39 10.12 10.36 8,051,186 +0.24(+2.35%)
Oct 30, 2007 10.18 10.20 10.08 10.12 7,124,531 -0.06(-0.61%)
Oct 29, 2007 10.28 10.30 10.16 10.19 12,280,275 -0.21(-1.99%)
Oct 26, 2007 10.12 10.39 10.11 10.39 6,170,577 +0.36(+3.61%)
Oct 25, 2007 10.14 10.15 9.959 10.03 15,994,028 -0.24(-2.38%)
Oct 24, 2007 10.30 10.32 10.11 10.28 17,868,614 -0.05(-0.47%)
Oct 23, 2007 10.22 10.34 10.14 10.32 11,679,164 +0.31(+3.10%)
Oct 22, 2007 9.766 10.03 9.732 10.01 19,213,208 -0.03(-0.31%)
Oct 19, 2007 10.18 10.22 10.01 10.05 16,206,734 -0.22(-2.12%)
Oct 18, 2007 10.24 10.38 10.20 10.26 29,832,766 -0.27(-2.59%)
Oct 17, 2007 10.70 10.71 10.46 10.54 28,371,868 -0.27(-2.49%)
Oct 16, 2007 10.65 10.93 10.55 10.80 123,994,448 -3.31(-23.45%)
Oct 15, 2007 14.27 14.29 13.99 14.12 11,327,609 -0.09(-0.63%)
Oct 12, 2007 14.10 14.28 14.06 14.20 6,653,442 +0.16(+1.10%)
Oct 11, 2007 14.44 14.47 13.95 14.05 12,025,499 +0.13(+0.92%)
Oct 10, 2007 14.03 14.04 13.85 13.92 10,375,448 -0.07(-0.52%)
Oct 09, 2007 13.88 14.01 13.81 13.99 4,903,091 -0.01(-0.05%)
Oct 08, 2007 13.92 14.03 13.88 14.00 5,940,841 -0.25(-1.77%)
Oct 05, 2007 14.11 14.33 14.09 14.25 9,112,891 +0.43(+3.12%)
Oct 04, 2007 13.86 13.89 13.75 13.82 5,865,874 -0.07(-0.52%)
Oct 03, 2007 13.90 14.07 13.87 13.89 5,619,566 +0.20(+1.46%)
Oct 02, 2007 13.72 13.75 13.64 13.69 3,260,463 -0.16(-1.17%)
Oct 01, 2007 13.65 13.89 13.63 13.86 2,844,142 +0.13(+0.95%)
Sep 28, 2007 13.80 13.84 13.66 13.73 6,448,502 +0.00(+0.03%)
Sep 27, 2007 13.55 13.78 13.54 13.72 6,347,225 +0.30(+2.26%)
Sep 26, 2007 13.41 13.45 13.36 13.42 3,406,315 -0.06(-0.46%)
Sep 25, 2007 13.34 13.52 13.33 13.48 4,515,997 +0.16(+1.16%)
Sep 24, 2007 13.48 13.50 13.27 13.33 4,544,843 -0.18(-1.30%)
Sep 21, 2007 13.63 13.64 13.45 13.50 8,701,010 +0.07(+0.54%)
Sep 20, 2007 13.63 13.65 13.22 13.43 26,539,628 -0.53(-3.83%)
Sep 19, 2007 14.03 14.07 13.86 13.96 9,272,404 +0.04(+0.27%)
Sep 18, 2007 13.48 13.98 13.39 13.93 7,008,787 +0.58(+4.31%)
Sep 17, 2007 13.50 13.52 13.29 13.35 4,295,296 -0.19(-1.43%)
Sep 14, 2007 13.63 13.65 13.52 13.54 5,453,424 -0.11(-0.81%)
Sep 13, 2007 13.63 13.73 13.56 13.65 9,128,608 +0.12(+0.92%)
Sep 12, 2007 13.31 13.62 13.30 13.53 10,049,147 +0.33(+2.54%)
Sep 11, 2007 12.96 13.26 12.93 13.19 10,950,618 +0.69(+5.55%)
Sep 10, 2007 12.64 12.69 12.40 12.50 3,219,878 -0.01(-0.11%)
Sep 07, 2007 12.55 12.62 12.39 12.51 6,342,336 -0.08(-0.63%)
Sep 06, 2007 12.76 12.78 12.56 12.59 8,268,653 -0.07(-0.54%)
Sep 05, 2007 12.65 12.76 12.58 12.66 6,404,701 -0.28(-2.16%)
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.