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

Ericsson ADR (NQ: ERIC )

5.240 -0.040 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 31, 2008 7.452 7.752 7.445 7.671 22,264,774 +0.06(+0.75%)
Jan 30, 2008 7.583 7.833 7.533 7.614 9,668,915 -0.01(-0.18%)
Jan 29, 2008 7.590 7.658 7.560 7.627 6,374,636 -0.06(-0.79%)
Jan 28, 2008 7.516 7.695 7.387 7.688 9,449,713 +0.27(+3.59%)
Jan 25, 2008 7.570 7.617 7.354 7.421 11,739,840 +0.08(+1.15%)
Jan 24, 2008 7.347 7.381 7.154 7.337 18,084,402 -0.11(-1.50%)
Jan 23, 2008 7.050 7.455 6.878 7.448 22,218,234 -0.03(-0.41%)
Jan 22, 2008 7.090 7.516 7.030 7.479 17,590,942 -0.38(-4.85%)
Jan 21, 2008 8.049 8.117 7.762 7.860 7,552,300 +0.00(+0.00%)
Jan 18, 2008 8.049 8.117 7.762 7.860 7,552,300 -0.19(-2.35%)
Jan 17, 2008 8.269 8.292 8.009 8.049 14,520,192 +0.09(+1.19%)
Jan 16, 2008 8.147 8.167 7.924 7.955 16,951,124 +0.03(+0.34%)
Jan 15, 2008 8.042 8.120 7.887 7.928 12,203,301 -0.17(-2.13%)
Jan 14, 2008 8.083 8.137 8.015 8.100 13,464,186 +0.33(+4.26%)
Jan 11, 2008 7.877 7.877 7.722 7.769 19,289,938 +0.14(+1.81%)
Jan 10, 2008 7.293 7.661 7.242 7.631 15,855,548 +0.21(+2.87%)
Jan 09, 2008 7.266 7.438 7.225 7.418 8,905,765 +0.09(+1.24%)
Jan 08, 2008 7.452 7.590 7.317 7.327 6,868,769 +0.02(+0.28%)
Jan 07, 2008 7.418 7.421 7.225 7.306 11,760,235 -0.12(-1.64%)
Jan 04, 2008 7.651 7.681 7.428 7.428 14,156,739 -0.40(-5.05%)
Jan 03, 2008 7.725 7.867 7.647 7.823 11,449,274 +0.09(+1.18%)
Jan 02, 2008 7.918 7.918 7.701 7.732 9,183,181 -0.15(-1.93%)
Jan 01, 2008 7.884 7.975 7.870 7.884 8,090,410 +0.00(+0.00%)
Dec 31, 2007 7.884 7.975 7.870 7.884 8,090,114 -0.05(-0.68%)
Dec 28, 2007 7.897 7.972 7.833 7.938 5,631,514 +0.08(+1.03%)
Dec 27, 2007 7.897 7.951 7.830 7.857 4,843,425 -0.11(-1.44%)
Dec 26, 2007 7.803 7.988 7.789 7.972 4,757,350 +0.05(+0.64%)
Dec 24, 2007 7.813 7.931 7.813 7.921 3,305,412 +0.05(+0.69%)
Dec 21, 2007 7.823 7.877 7.762 7.867 20,036,060 +0.21(+2.69%)
Dec 20, 2007 7.651 7.695 7.553 7.661 8,724,669 +0.04(+0.49%)
Dec 19, 2007 7.745 7.759 7.506 7.624 9,515,962 -0.07(-0.92%)
Dec 18, 2007 7.766 7.786 7.566 7.695 8,399,977 -0.04(-0.48%)
Dec 17, 2007 7.891 7.918 7.715 7.732 10,624,131 -0.48(-5.80%)
Dec 14, 2007 8.272 8.390 8.191 8.208 10,159,429 -0.23(-2.76%)
Dec 13, 2007 8.512 8.566 8.306 8.441 6,200,065 -0.07(-0.87%)
Dec 12, 2007 8.664 8.677 8.397 8.515 6,894,066 +0.15(+1.78%)
Dec 11, 2007 8.498 8.694 8.356 8.367 7,651,994 -0.08(-1.00%)
Dec 10, 2007 8.370 8.539 8.370 8.451 4,586,179 +0.03(+0.40%)
Dec 07, 2007 8.441 8.458 8.272 8.417 6,965,756 +0.05(+0.65%)
Dec 06, 2007 8.306 8.373 8.191 8.363 5,982,175 -0.07(-0.80%)
Dec 05, 2007 8.306 8.464 8.255 8.431 9,092,654 +0.30(+3.70%)
Dec 04, 2007 8.150 8.198 8.100 8.130 6,378,652 -0.29(-3.41%)
Dec 03, 2007 8.451 8.485 8.377 8.417 8,697,397 +0.16(+1.92%)
Nov 30, 2007 8.566 8.593 8.211 8.259 17,507,982 -0.24(-2.78%)
Nov 29, 2007 8.302 8.552 8.299 8.495 17,902,516 +0.21(+2.48%)
Nov 28, 2007 8.073 8.316 8.073 8.289 10,656,127 +0.29(+3.63%)
Nov 27, 2007 7.914 8.019 7.850 7.999 12,549,665 +0.19(+2.38%)
Nov 26, 2007 8.056 8.093 7.793 7.813 11,407,083 -0.10(-1.24%)
Nov 23, 2007 7.911 7.941 7.796 7.911 7,814,173 +0.08(+1.03%)
Nov 21, 2007 8.039 8.063 7.766 7.830 45,046,740 -0.65(-7.65%)
Nov 20, 2007 9.764 9.910 8.410 8.478 73,053,104 -1.15(-11.99%)
Nov 19, 2007 9.673 9.714 9.528 9.633 6,912,402 -0.15(-1.52%)
Nov 16, 2007 9.856 9.856 9.683 9.781 7,188,616 -0.07(-0.75%)
Nov 15, 2007 9.899 10.04 9.761 9.856 8,706,501 -0.17(-1.68%)
Nov 14, 2007 10.05 10.18 9.923 10.02 6,800,156 +0.05(+0.47%)
Nov 13, 2007 9.737 10.04 9.710 9.977 9,882,448 +0.50(+5.31%)
Nov 12, 2007 9.569 9.666 9.474 9.474 9,077,430 -0.22(-2.30%)
Nov 09, 2007 9.805 9.886 9.697 9.697 7,711,221 -0.40(-3.91%)
Nov 08, 2007 10.06 10.21 9.910 10.09 10,695,818 +0.08(+0.78%)
Nov 07, 2007 10.14 10.24 9.980 10.01 6,483,870 -0.25(-2.40%)
Nov 06, 2007 10.31 10.31 10.12 10.26 7,110,099 +0.26(+2.56%)
Nov 05, 2007 9.903 10.06 9.889 10.00 6,005,440 +0.07(+0.75%)
Nov 02, 2007 9.879 9.984 9.731 9.930 9,017,176 +0.18(+1.84%)
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.