Skip to main content

Ericsson ADR (NQ: ERIC )

7.460 +0.110 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.915 9.939 9.875 9.891 4,817,568 +0.10(+0.97%)
May 29, 2014 9.772 9.796 9.724 9.796 1,630,788 +0.04(+0.45%)
May 28, 2014 9.796 9.804 9.748 9.752 2,190,522 -0.07(-0.69%)
May 27, 2014 9.820 9.852 9.764 9.820 3,903,150 +0.09(+0.90%)
May 23, 2014 9.740 9.732 9.732 9.732 3,894,230 -0.06(-0.61%)
May 22, 2014 9.860 9.867 9.756 9.792 2,316,757 -0.07(-0.69%)
May 21, 2014 9.836 9.883 9.804 9.860 3,079,258 +0.13(+1.31%)
May 20, 2014 9.796 9.820 9.709 9.732 4,055,835 -0.07(-0.73%)
May 19, 2014 9.788 9.836 9.772 9.804 3,865,572 -0.05(-0.48%)
May 16, 2014 9.820 9.860 9.788 9.852 3,661,800 -0.02(-0.16%)
May 15, 2014 9.931 9.947 9.812 9.867 12,243,859 +0.12(+1.26%)
May 14, 2014 9.812 9.824 9.740 9.744 5,189,302 -0.05(-0.53%)
May 13, 2014 9.852 9.864 9.764 9.796 6,816,476 +0.03(+0.33%)
May 12, 2014 9.709 9.764 9.693 9.764 4,385,513 +0.17(+1.74%)
May 09, 2014 9.605 9.613 9.534 9.597 3,938,164 -0.02(-0.17%)
May 08, 2014 9.677 9.756 9.574 9.613 5,055,358 -0.04(-0.41%)
May 07, 2014 9.645 9.701 9.585 9.653 5,154,228 +0.06(+0.58%)
May 06, 2014 9.637 9.661 9.581 9.597 7,032,475 +0.04(+0.42%)
May 05, 2014 9.454 9.574 9.431 9.558 6,953,173 +0.01(+0.08%)
May 02, 2014 9.494 9.581 9.486 9.550 7,104,479 -0.03(-0.33%)
May 01, 2014 9.574 9.724 9.534 9.581 8,253,617 +0.06(+0.67%)
Apr 30, 2014 9.550 9.562 9.486 9.518 3,085,247 -0.06(-0.58%)
Apr 29, 2014 9.558 9.597 9.518 9.574 5,582,962 +0.14(+1.43%)
Apr 28, 2014 9.613 9.621 9.399 9.438 12,699,238 -0.13(-1.33%)
Apr 25, 2014 9.709 9.724 9.514 9.566 10,318,846 -0.17(-1.79%)
Apr 24, 2014 9.748 9.790 9.689 9.740 5,034,632 -0.02(-0.16%)
Apr 23, 2014 9.693 9.800 9.677 9.756 9,238,315 -0.57(-5.54%)
Apr 22, 2014 10.46 10.46 10.30 10.33 4,234,631 +0.07(+0.70%)
Apr 21, 2014 10.28 10.29 10.18 10.26 2,799,629 +0.00(+0.00%)
Apr 17, 2014 10.21 10.26 10.26 10.26 2,124,022 +0.04(+0.39%)
Apr 16, 2014 10.18 10.23 10.15 10.22 2,604,849 +0.14(+1.34%)
Apr 15, 2014 10.11 10.16 9.979 10.08 4,525,409 -0.03(-0.31%)
Apr 14, 2014 10.01 10.20 10.01 10.11 17,500,344 +0.05(+0.49%)
Apr 11, 2014 10.10 10.19 10.04 10.06 5,709,151 -0.06(-0.61%)
Apr 10, 2014 10.29 10.32 10.13 10.13 3,374,117 -0.29(-2.80%)
Apr 09, 2014 10.34 10.43 10.32 10.42 5,498,088 +0.21(+2.03%)
Apr 08, 2014 10.16 10.22 10.13 10.21 3,335,763 +0.21(+2.07%)
Apr 07, 2014 10.02 10.08 9.969 10.00 4,342,539 -0.11(-1.06%)
Apr 04, 2014 10.23 10.24 10.07 10.11 4,230,890 -0.07(-0.68%)
Apr 03, 2014 10.30 10.33 10.16 10.18 6,458,115 -0.16(-1.56%)
Apr 02, 2014 10.23 10.36 10.22 10.34 11,777,136 -0.05(-0.52%)
Apr 01, 2014 10.27 10.40 10.26 10.39 7,170,941 +0.18(+1.73%)
Mar 31, 2014 10.14 10.25 10.13 10.22 4,737,035 +0.18(+1.83%)
Mar 28, 2014 10.11 10.12 9.984 10.03 3,777,757 -0.03(-0.34%)
Mar 27, 2014 10.02 10.11 10.00 10.07 4,600,591 +0.07(+0.73%)
Mar 26, 2014 10.08 10.13 9.973 9.996 4,453,074 -0.09(-0.91%)
Mar 25, 2014 9.973 10.10 9.930 10.09 4,908,491 +0.15(+1.46%)
Mar 24, 2014 9.950 9.973 9.858 9.942 6,848,995 -0.07(-0.69%)
Mar 21, 2014 10.03 10.13 9.961 10.01 9,061,493 +0.15(+1.48%)
Mar 20, 2014 9.835 10.02 9.827 9.865 7,251,480 +0.00(+0.00%)
Mar 19, 2014 9.950 9.965 9.804 9.865 2,955,863 -0.12(-1.23%)
Mar 18, 2014 9.957 10.03 9.950 9.988 4,950,160 +0.16(+1.64%)
Mar 17, 2014 9.827 9.888 9.812 9.827 3,415,177 +0.10(+1.02%)
Mar 14, 2014 9.643 9.750 9.628 9.727 3,794,277 +0.00(+0.00%)
Mar 13, 2014 9.942 9.988 9.697 9.727 7,903,336 -0.15(-1.48%)
Mar 12, 2014 9.773 9.873 9.723 9.873 8,234,022 +0.01(+0.08%)
Mar 11, 2014 9.965 9.999 9.865 9.865 3,063,240 -0.08(-0.77%)
Mar 10, 2014 9.919 9.957 9.877 9.942 12,279,165 -0.03(-0.31%)
Mar 07, 2014 9.980 10.00 9.896 9.973 5,991,326 -0.03(-0.31%)
Mar 06, 2014 10.03 10.04 9.988 10.00 2,380,137 +0.04(+0.38%)
Mar 05, 2014 9.927 10.03 9.911 9.965 5,078,599 +0.22(+2.28%)
Mar 04, 2014 9.689 9.789 9.681 9.743 3,359,250 +0.13(+1.36%)
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.