Skip to main content

Ericsson ADR (NQ: ERIC )

5.535 +0.025 (+0.45%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.753 6.797 6.702 6.775 5,994,647 +0.10(+1.53%)
Jan 30, 2012 6.563 6.702 6.534 6.672 6,512,849 +0.11(+1.73%)
Jan 27, 2012 6.570 6.607 6.526 6.559 10,390,120 +0.02(+0.28%)
Jan 26, 2012 6.490 6.599 6.490 6.541 11,996,476 +0.22(+3.47%)
Jan 25, 2012 6.351 6.395 6.271 6.322 20,748,348 -1.15(-15.44%)
Jan 24, 2012 7.279 7.484 7.243 7.476 8,513,256 +0.07(+0.89%)
Jan 23, 2012 7.359 7.476 7.345 7.411 5,957,860 -0.06(-0.78%)
Jan 20, 2012 7.396 7.469 7.396 7.469 6,963,797 +0.03(+0.39%)
Jan 19, 2012 7.301 7.498 7.286 7.440 8,241,883 +0.24(+3.35%)
Jan 18, 2012 7.060 7.221 7.049 7.199 6,474,089 +0.23(+3.25%)
Jan 17, 2012 6.914 7.038 6.899 6.972 4,692,940 -0.01(-0.10%)
Jan 13, 2012 7.038 7.038 6.943 6.979 3,864,326 -0.19(-2.65%)
Jan 12, 2012 7.213 7.213 7.107 7.169 3,694,778 -0.02(-0.30%)
Jan 11, 2012 7.118 7.213 7.089 7.191 3,178,832 +0.04(+0.61%)
Jan 10, 2012 7.206 7.206 7.133 7.148 3,254,933 +0.04(+0.62%)
Jan 09, 2012 7.045 7.148 7.016 7.104 8,331,184 +0.08(+1.14%)
Jan 06, 2012 7.104 7.126 6.994 7.023 6,158,485 -0.10(-1.33%)
Jan 05, 2012 7.126 7.177 7.096 7.118 5,325,438 -0.17(-2.31%)
Jan 04, 2012 7.323 7.327 7.228 7.286 9,307,003 -0.12(-1.58%)
Dec 30, 2011 7.367 7.469 7.359 7.403 3,079,258 +0.07(+0.90%)
Dec 29, 2011 7.243 7.345 7.235 7.338 4,962,918 +0.10(+1.41%)
Dec 28, 2011 7.250 7.286 7.190 7.235 6,530,527 -0.08(-1.10%)
Dec 27, 2011 7.243 7.330 7.235 7.316 2,382,524 +0.03(+0.40%)
Dec 23, 2011 7.243 7.294 7.235 7.286 1,530,764 +0.13(+1.84%)
Dec 21, 2011 7.213 7.221 7.067 7.155 4,510,890 -0.04(-0.61%)
Dec 20, 2011 7.104 7.279 7.089 7.199 8,790,920 +0.37(+5.35%)
Dec 19, 2011 6.979 7.001 6.826 6.833 4,232,375 -0.01(-0.21%)
Dec 16, 2011 6.892 6.928 6.775 6.848 6,262,779 -0.18(-2.60%)
Dec 15, 2011 7.060 7.111 7.001 7.031 4,718,065 +0.09(+1.32%)
Dec 14, 2011 6.987 7.016 6.884 6.939 5,295,585 -0.00(-0.05%)
Dec 13, 2011 7.206 7.235 6.899 6.943 5,244,145 -0.15(-2.16%)
Dec 12, 2011 7.177 7.191 7.023 7.096 4,733,018 -0.21(-2.90%)
Dec 09, 2011 7.250 7.345 7.235 7.308 4,376,313 -0.08(-1.14%)
Dec 08, 2011 7.549 7.564 7.381 7.392 4,628,976 -0.25(-3.30%)
Dec 07, 2011 7.535 7.688 7.491 7.644 3,513,577 +0.05(+0.67%)
Dec 06, 2011 7.542 7.630 7.524 7.593 3,069,123 +0.01(+0.10%)
Dec 05, 2011 7.659 7.681 7.535 7.586 4,080,621 +0.12(+1.67%)
Dec 02, 2011 7.637 7.659 7.447 7.462 5,408,792 -0.17(-2.20%)
Dec 01, 2011 7.681 7.703 7.571 7.630 3,197,121 -0.14(-1.79%)
Nov 30, 2011 7.652 7.835 7.615 7.769 13,138,920 +0.58(+8.14%)
Nov 29, 2011 7.140 7.257 7.118 7.184 4,694,081 +0.09(+1.24%)
Nov 28, 2011 7.060 7.162 7.016 7.096 5,369,883 +0.39(+5.89%)
Nov 25, 2011 6.833 6.921 6.694 6.702 4,257,529 -0.25(-3.58%)
Nov 23, 2011 7.053 7.074 6.914 6.950 6,689,633 -0.14(-1.96%)
Nov 22, 2011 7.045 7.191 7.045 7.089 5,792,187 +0.00(+0.00%)
Nov 21, 2011 7.140 7.148 7.009 7.089 5,369,701 -0.16(-2.17%)
Nov 18, 2011 7.396 7.403 7.235 7.246 4,142,318 -0.14(-1.83%)
Nov 17, 2011 7.447 7.542 7.323 7.381 6,022,673 +0.07(+1.00%)
Nov 16, 2011 7.389 7.454 7.301 7.308 4,790,395 -0.16(-2.15%)
Nov 15, 2011 7.396 7.520 7.389 7.469 5,453,985 +0.04(+0.49%)
Nov 14, 2011 7.498 7.535 7.345 7.433 3,741,455 -0.07(-0.97%)
Nov 11, 2011 7.425 7.593 7.389 7.506 6,170,961 +0.23(+3.22%)
Nov 10, 2011 7.352 7.359 7.148 7.272 7,690,002 -0.05(-0.70%)
Nov 09, 2011 7.440 7.491 7.294 7.323 7,712,304 -0.58(-7.39%)
Nov 08, 2011 7.835 7.951 7.761 7.908 5,455,326 +0.01(+0.19%)
Nov 07, 2011 7.754 7.908 7.739 7.893 5,237,309 +0.14(+1.79%)
Nov 04, 2011 7.601 7.805 7.601 7.754 5,547,675 -0.17(-2.12%)
Nov 03, 2011 7.769 7.951 7.659 7.922 9,291,215 +0.27(+3.53%)
Nov 02, 2011 7.571 7.718 7.520 7.652 8,979,092 +0.27(+3.66%)
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.