Skip to main content

Ericsson ADR (NQ: ERIC )

5.530 +0.020 (+0.36%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.20 13.26 13.05 13.13 5,261,362 +0.02(+0.13%)
May 30, 2007 13.03 13.14 13.00 13.11 4,539,952 -0.07(-0.50%)
May 29, 2007 13.28 13.29 13.12 13.18 4,230,524 -0.12(-0.91%)
May 25, 2007 13.25 13.34 13.25 13.30 5,112,536 +0.18(+1.34%)
May 24, 2007 13.27 13.31 13.06 13.12 8,451,020 -0.11(-0.84%)
May 23, 2007 13.36 13.40 13.21 13.23 4,235,714 +0.05(+0.37%)
May 22, 2007 13.26 13.28 13.15 13.19 3,195,377 +0.01(+0.05%)
May 21, 2007 13.21 13.24 13.15 13.18 4,371,713 -0.09(-0.70%)
May 18, 2007 13.21 13.31 13.18 13.27 3,847,809 +0.06(+0.45%)
May 17, 2007 13.21 13.25 13.12 13.21 2,931,421 -0.08(-0.60%)
May 16, 2007 13.25 13.35 13.13 13.29 3,893,258 +0.12(+0.89%)
May 15, 2007 13.23 13.33 13.16 13.17 5,134,314 -0.03(-0.24%)
May 14, 2007 13.26 13.33 13.14 13.21 8,278,356 +0.22(+1.73%)
May 11, 2007 12.75 12.99 12.72 12.98 5,377,952 +0.23(+1.82%)
May 10, 2007 13.06 13.06 12.73 12.75 6,968,299 -0.43(-3.25%)
May 09, 2007 13.05 13.20 12.95 13.18 8,991,803 -0.11(-0.86%)
May 08, 2007 13.31 13.32 13.16 13.29 6,265,896 -0.24(-1.74%)
May 07, 2007 13.58 13.64 13.52 13.53 3,343,447 +0.08(+0.59%)
May 04, 2007 13.30 13.49 13.28 13.45 4,884,160 +0.18(+1.38%)
May 03, 2007 13.24 13.32 13.22 13.26 6,227,164 -0.15(-1.13%)
May 02, 2007 13.32 13.49 13.30 13.42 5,428,816 +0.08(+0.57%)
May 01, 2007 13.21 13.37 13.21 13.34 3,240,976 +0.15(+1.10%)
Apr 30, 2007 13.34 13.45 13.17 13.20 3,896,616 -0.11(-0.83%)
Apr 27, 2007 13.23 13.35 13.20 13.31 6,038,400 -0.02(-0.13%)
Apr 26, 2007 13.36 13.39 13.16 13.32 11,694,334 -0.49(-3.58%)
Apr 25, 2007 13.59 13.83 13.56 13.82 8,105,970 +0.36(+2.67%)
Apr 24, 2007 13.55 13.56 13.40 13.46 4,049,269 +0.11(+0.85%)
Apr 23, 2007 13.15 13.40 13.12 13.34 7,002,180 +0.02(+0.13%)
Apr 20, 2007 13.55 13.57 13.31 13.33 7,745,837 -0.39(-2.85%)
Apr 19, 2007 13.52 13.78 13.50 13.72 5,393,309 +0.19(+1.41%)
Apr 18, 2007 13.51 13.60 13.41 13.53 4,485,310 +0.03(+0.21%)
Apr 17, 2007 13.59 13.61 13.45 13.50 2,685,030 -0.14(-1.01%)
Apr 16, 2007 13.53 13.66 13.51 13.64 5,685,742 +0.32(+2.39%)
Apr 13, 2007 13.24 13.33 13.17 13.32 3,504,312 +0.13(+1.00%)
Apr 12, 2007 13.04 13.20 13.02 13.19 4,073,611 -0.07(-0.55%)
Apr 11, 2007 13.43 13.45 13.23 13.26 6,365,244 -0.17(-1.24%)
Apr 10, 2007 13.13 13.44 13.13 13.43 9,312,624 +0.47(+3.60%)
Apr 09, 2007 12.97 13.05 12.95 12.96 2,269,365 -0.01(-0.08%)
Apr 05, 2007 12.90 13.00 12.87 12.97 3,331,750 +0.10(+0.75%)
Apr 04, 2007 12.79 12.88 12.77 12.87 3,359,851 +0.09(+0.70%)
Apr 03, 2007 12.68 12.84 12.67 12.78 6,167,379 +0.13(+1.01%)
Apr 02, 2007 12.58 12.69 12.53 12.66 6,303,139 -0.17(-1.29%)
Mar 30, 2007 12.75 12.84 12.67 12.82 7,713,972 +0.09(+0.68%)
Mar 29, 2007 12.68 12.76 12.60 12.74 5,732,163 +0.21(+1.68%)
Mar 28, 2007 12.63 12.68 12.50 12.52 6,384,283 -0.32(-2.50%)
Mar 27, 2007 12.82 12.89 12.74 12.85 4,986,021 -0.17(-1.28%)
Mar 26, 2007 12.96 13.02 12.81 13.01 4,856,191 -0.04(-0.29%)
Mar 23, 2007 13.14 13.21 13.03 13.05 5,697,613 -0.02(-0.19%)
Mar 22, 2007 13.14 13.22 13.03 13.07 7,331,648 -0.08(-0.58%)
Mar 21, 2007 12.75 13.16 12.68 13.15 15,834,064 +0.52(+4.08%)
Mar 20, 2007 12.43 12.66 12.40 12.64 4,936,288 +0.11(+0.91%)
Mar 19, 2007 12.44 12.54 12.40 12.52 8,743,488 +0.30(+2.46%)
Mar 16, 2007 12.24 12.33 12.15 12.22 8,492,865 +0.01(+0.06%)
Mar 15, 2007 12.08 12.28 12.08 12.21 4,529,590 +0.02(+0.14%)
Mar 14, 2007 12.04 12.26 11.98 12.20 16,426,964 +0.14(+1.18%)
Mar 13, 2007 12.31 12.37 12.02 12.05 8,080,891 -0.26(-2.11%)
Mar 12, 2007 12.10 12.33 12.09 12.31 8,331,019 +0.31(+2.62%)
Mar 09, 2007 12.08 12.12 11.92 12.00 5,922,104 -0.05(-0.40%)
Mar 08, 2007 11.97 12.12 11.97 12.05 5,724,130 +0.19(+1.60%)
Mar 07, 2007 11.81 11.93 11.78 11.86 8,960,649 -0.10(-0.84%)
Mar 06, 2007 12.01 12.07 11.84 11.96 7,377,100 +0.07(+0.61%)
Mar 05, 2007 11.75 12.02 11.75 11.89 8,163,507 -0.12(-0.98%)
Mar 02, 2007 12.03 12.22 11.99 12.00 6,433,434 -0.10(-0.80%)
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.