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

Ericsson ADR (NQ: ERIC )

5.280 -0.080 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2009 5.456 5.510 5.348 5.395 23,673,496 -0.02(-0.37%)
Jan 29, 2009 5.503 5.530 5.333 5.416 13,186,813 -0.20(-3.49%)
Jan 28, 2009 5.679 5.699 5.564 5.611 5,917,257 +0.10(+1.84%)
Jan 27, 2009 5.483 5.551 5.382 5.510 13,753,615 -0.10(-1.81%)
Jan 26, 2009 5.429 5.733 5.422 5.611 14,442,953 +0.34(+6.40%)
Jan 23, 2009 5.105 5.395 5.092 5.274 9,578,737 +0.07(+1.30%)
Jan 22, 2009 5.173 5.321 5.085 5.206 14,159,936 +0.00(+0.00%)
Jan 21, 2009 5.112 5.240 5.024 5.206 22,538,660 +0.74(+16.64%)
Jan 20, 2009 4.578 4.916 4.455 4.464 14,667,233 -0.42(-8.58%)
Jan 16, 2009 4.929 4.967 4.786 4.882 19,300,598 +0.01(+0.28%)
Jan 15, 2009 4.720 4.909 4.599 4.869 9,971,253 +0.22(+4.64%)
Jan 14, 2009 4.666 4.740 4.619 4.653 16,095,176 -0.28(-5.62%)
Jan 13, 2009 4.902 5.024 4.862 4.929 11,347,311 -0.16(-3.05%)
Jan 12, 2009 5.139 5.179 5.044 5.085 11,039,352 -0.24(-4.56%)
Jan 09, 2009 5.416 5.456 5.289 5.328 6,418,814 -0.21(-3.78%)
Jan 08, 2009 5.375 5.544 5.321 5.537 5,378,122 -0.01(-0.24%)
Jan 07, 2009 5.578 5.686 5.524 5.551 8,744,047 +0.02(+0.37%)
Jan 06, 2009 5.395 5.598 5.335 5.530 8,268,175 +0.14(+2.50%)
Jan 05, 2009 5.355 5.503 5.341 5.395 7,980,122 -0.07(-1.36%)
Jan 02, 2009 5.301 5.503 5.267 5.470 3,862,486 +0.20(+3.71%)
Dec 31, 2008 5.105 5.284 4.997 5.274 5,071,919 +0.13(+2.49%)
Dec 30, 2008 5.159 5.173 5.078 5.146 3,753,002 +0.15(+2.97%)
Dec 29, 2008 5.206 5.220 4.913 4.997 7,107,681 -0.03(-0.67%)
Dec 26, 2008 4.916 5.051 4.916 5.031 3,886,206 +0.07(+1.50%)
Dec 24, 2008 4.896 5.024 4.896 4.956 2,996,478 -0.03(-0.54%)
Dec 23, 2008 5.112 5.132 4.916 4.983 9,036,371 -0.14(-2.77%)
Dec 22, 2008 5.213 5.260 5.051 5.125 11,863,418 -0.12(-2.32%)
Dec 19, 2008 5.294 5.375 5.213 5.247 10,447,716 -0.05(-1.02%)
Dec 18, 2008 5.314 5.422 5.234 5.301 16,702,456 -0.09(-1.75%)
Dec 17, 2008 5.146 5.429 5.142 5.395 16,295,161 +0.13(+2.44%)
Dec 16, 2008 4.943 5.308 4.916 5.267 15,273,416 +0.29(+5.83%)
Dec 15, 2008 5.010 5.064 4.902 4.977 9,549,442 -0.07(-1.34%)
Dec 12, 2008 4.835 5.085 4.828 5.044 15,366,679 +0.01(+0.13%)
Dec 11, 2008 5.233 5.274 4.977 5.037 15,452,451 -0.33(-6.16%)
Dec 10, 2008 5.409 5.512 5.301 5.368 17,868,000 +0.12(+2.32%)
Dec 09, 2008 5.146 5.422 5.092 5.247 13,104,771 -0.02(-0.38%)
Dec 08, 2008 5.119 5.356 5.058 5.267 11,412,154 +0.38(+7.88%)
Dec 05, 2008 4.727 4.916 4.568 4.882 9,114,589 +0.18(+3.73%)
Dec 04, 2008 4.700 4.869 4.619 4.707 10,398,499 -0.19(-3.86%)
Dec 03, 2008 4.774 4.956 4.632 4.896 16,035,698 +0.24(+5.07%)
Dec 02, 2008 4.484 4.720 4.416 4.659 10,019,419 +0.40(+9.35%)
Dec 01, 2008 4.497 4.518 4.234 4.261 8,853,731 -0.55(-11.38%)
Nov 28, 2008 4.875 4.889 4.761 4.808 3,967,838 +0.01(+0.28%)
Nov 26, 2008 4.572 4.855 4.545 4.794 9,589,823 +0.14(+2.90%)
Nov 25, 2008 4.673 4.750 4.531 4.659 14,954,799 +0.18(+4.07%)
Nov 24, 2008 4.079 4.551 4.048 4.477 10,855,888 +0.55(+13.92%)
Nov 21, 2008 3.991 3.991 3.707 3.930 15,215,575 +0.12(+3.19%)
Nov 20, 2008 3.998 4.268 3.788 3.809 12,991,478 -0.19(-4.73%)
Nov 19, 2008 4.268 4.342 3.977 3.998 9,424,249 -0.41(-9.20%)
Nov 18, 2008 4.369 4.450 4.200 4.403 8,507,288 +0.01(+0.15%)
Nov 17, 2008 4.497 4.578 4.355 4.396 7,376,462 -0.01(-0.15%)
Nov 14, 2008 4.389 4.653 4.355 4.403 9,322,381 -0.42(-8.68%)
Nov 13, 2008 4.315 4.875 4.241 4.821 13,523,110 +0.57(+13.33%)
Nov 12, 2008 4.214 4.389 4.207 4.254 9,273,179 -0.10(-2.33%)
Nov 11, 2008 4.518 4.531 4.271 4.355 8,163,090 -0.35(-7.46%)
Nov 10, 2008 4.943 4.963 4.626 4.707 7,632,748 -0.03(-0.71%)
Nov 07, 2008 4.585 4.774 4.578 4.740 5,614,951 +0.27(+6.04%)
Nov 06, 2008 4.828 4.909 4.403 4.470 15,095,553 -0.76(-14.58%)
Nov 05, 2008 5.274 5.422 5.200 5.233 14,135,036 -0.15(-2.76%)
Nov 04, 2008 5.173 5.416 5.125 5.382 11,760,677 +0.52(+10.69%)
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.