Ericsson ADR (NQ: ERIC )

10.30 USD -0.13 (-1.29%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.32 10.38 10.25 10.31 2,947,539 +0.15(+1.48%)
Mar 29, 2012 10.23 10.26 10.02 10.16 3,575,804 -0.11(-1.07%)
Mar 28, 2012 10.43 10.46 10.25 10.27 3,136,703 +0.01(+0.10%)
Mar 27, 2012 10.38 10.41 10.25 10.26 3,256,315 +0.01(+0.10%)
Mar 26, 2012 10.14 10.25 10.05 10.25 3,374,229 +0.26(+2.60%)
Mar 23, 2012 9.830 10.06 9.770 9.990 5,057,264 +0.09(+0.91%)
Mar 22, 2012 9.890 9.990 9.870 9.900 3,980,270 -0.03(-0.30%)
Mar 21, 2012 10.05 10.06 9.910 9.930 2,827,351 -0.14(-1.39%)
Mar 20, 2012 10.09 10.13 10.02 10.07 4,022,369 -0.07(-0.74%)
Mar 19, 2012 10.05 10.22 10.02 10.14 3,458,558 +0.13(+1.35%)
Mar 16, 2012 10.07 10.12 9.975 10.01 8,178,590 +0.04(+0.40%)
Mar 15, 2012 9.860 10.01 9.820 9.970 3,911,100 +0.05(+0.50%)
Mar 14, 2012 10.09 10.10 9.890 9.920 2,040,178 -0.19(-1.88%)
Mar 13, 2012 10.01 10.19 9.990 10.11 5,723,797 +0.21(+2.12%)
Mar 12, 2012 9.830 9.920 9.780 9.900 4,582,630 +0.13(+1.33%)
Mar 09, 2012 9.770 9.870 9.680 9.770 4,934,326 +0.11(+1.14%)
Mar 08, 2012 9.560 9.750 9.540 9.660 3,382,644 +0.17(+1.79%)
Mar 07, 2012 9.350 9.560 9.295 9.490 8,918,116 +0.28(+2.98%)
Mar 06, 2012 9.360 9.420 9.150 9.215 6,816,318 -0.50(-5.10%)
Mar 05, 2012 9.820 9.840 9.710 9.710 2,848,585 -0.13(-1.32%)
Mar 02, 2012 9.850 9.900 9.770 9.840 4,094,415 +0.00(+0.00%)
Mar 01, 2012 9.900 9.960 9.810 9.840 6,266,824 -0.14(-1.40%)
Feb 29, 2012 10.23 10.27 9.950 9.980 5,292,355 -0.14(-1.38%)
Feb 28, 2012 10.10 10.15 9.995 10.12 4,784,904 +0.08(+0.80%)
Feb 27, 2012 10.00 10.12 9.940 10.04 4,181,329 -0.23(-2.24%)
Feb 24, 2012 10.25 10.39 10.22 10.27 4,828,230 +0.20(+1.99%)
Feb 23, 2012 9.990 10.10 9.900 10.07 5,027,163 +0.39(+4.08%)
Feb 22, 2012 9.720 9.740 9.600 9.675 3,042,408 -0.29(-2.86%)
Feb 21, 2012 9.980 10.08 9.920 9.960 3,582,997 +0.02(+0.20%)
Feb 17, 2012 9.860 9.970 9.810 9.940 4,203,397 +0.20(+2.05%)
Feb 16, 2012 9.440 9.755 9.430 9.740 4,804,399 +0.27(+2.85%)
Feb 15, 2012 9.490 9.580 9.450 9.470 5,670,437 -0.11(-1.15%)
Feb 14, 2012 9.630 9.650 9.490 9.580 2,372,803 -0.10(-1.03%)
Feb 13, 2012 9.670 9.750 9.570 9.680 4,657,531 +0.10(+1.04%)
Feb 10, 2012 9.480 9.620 9.450 9.580 14,497,924 +0.09(+0.95%)
Feb 09, 2012 9.440 9.510 9.350 9.490 5,524,332 +0.01(+0.11%)
Feb 08, 2012 9.470 9.619 9.380 9.480 19,971,807 -0.13(-1.35%)
Feb 07, 2012 9.520 9.640 9.460 9.610 7,094,883 +0.24(+2.56%)
Feb 06, 2012 9.330 9.420 9.330 9.370 2,648,093 -0.14(-1.47%)
Feb 03, 2012 9.430 9.540 9.410 9.510 6,607,546 +0.36(+3.93%)
Feb 02, 2012 9.230 9.250 9.140 9.150 4,887,538 -0.27(-2.87%)
Feb 01, 2012 9.380 9.555 9.350 9.420 7,386,913 +0.15(+1.62%)
Jan 31, 2012 9.240 9.300 9.170 9.270 4,381,075 +0.14(+1.53%)
Jan 30, 2012 8.980 9.170 8.940 9.130 4,759,793 +0.16(+1.73%)
Jan 27, 2012 8.990 9.040 8.930 8.975 7,593,423 +0.03(+0.28%)
Jan 26, 2012 8.880 9.030 8.880 8.950 8,767,398 +0.30(+3.47%)
Jan 25, 2012 8.690 8.750 8.580 8.650 15,163,539 -1.58(-15.44%)
Jan 24, 2012 9.960 10.24 9.910 10.23 6,221,753 +0.09(+0.89%)
Jan 23, 2012 10.07 10.23 10.05 10.14 4,354,190 -0.08(-0.78%)
Jan 20, 2012 10.12 10.22 10.12 10.22 5,089,360 +0.04(+0.39%)
Jan 19, 2012 9.990 10.26 9.970 10.18 6,023,425 +0.33(+3.35%)
Jan 18, 2012 9.660 9.880 9.645 9.850 4,731,466 +0.31(+3.25%)
Jan 17, 2012 9.460 9.630 9.440 9.540 3,429,747 -0.01(-0.10%)
Jan 13, 2012 9.630 9.630 9.500 9.550 2,824,170 -0.26(-2.65%)
Jan 12, 2012 9.870 9.870 9.725 9.810 2,700,259 -0.03(-0.30%)
Jan 11, 2012 9.740 9.870 9.700 9.840 2,323,190 +0.06(+0.61%)
Jan 10, 2012 9.860 9.860 9.760 9.780 2,378,807 +0.06(+0.62%)
Jan 09, 2012 9.640 9.780 9.600 9.720 6,088,689 +0.11(+1.14%)
Jan 06, 2012 9.720 9.750 9.570 9.610 4,500,813 -0.13(-1.33%)
Jan 05, 2012 9.750 9.820 9.710 9.740 3,891,996 -0.23(-2.31%)
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.