Ericsson ADR (NQ: ERIC )

11.01 USD -0.25 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 42.10 42.59 41.10 41.80 5,123,200 +0.00(+0.00%)
Mar 28, 2002 42.10 42.59 41.10 41.80 5,121,500 -0.40(-0.95%)
Mar 27, 2002 41.10 42.70 40.70 42.20 15,558,000 -0.10(-0.24%)
Mar 26, 2002 41.70 42.80 41.30 42.30 14,342,000 +0.50(+1.20%)
Mar 25, 2002 44.20 44.70 41.40 41.80 14,452,600 -2.10(-4.78%)
Mar 22, 2002 43.70 45.40 43.30 43.90 10,387,900 +0.30(+0.69%)
Mar 21, 2002 42.60 43.80 41.80 43.60 12,639,100 +2.10(+5.06%)
Mar 20, 2002 41.80 42.60 41.10 41.50 11,920,300 -1.40(-3.26%)
Mar 19, 2002 44.20 44.20 42.40 42.90 11,279,200 -1.50(-3.38%)
Mar 18, 2002 45.00 45.30 44.00 44.40 8,218,900 +0.50(+1.14%)
Mar 15, 2002 43.10 44.10 42.60 43.90 9,237,200 +1.30(+3.05%)
Mar 14, 2002 42.60 43.30 41.90 42.60 7,847,600 +0.10(+0.24%)
Mar 13, 2002 43.50 44.10 42.50 42.50 9,761,300 -1.60(-3.63%)
Mar 12, 2002 43.70 44.70 43.20 44.10 19,544,600 -3.40(-7.16%)
Mar 11, 2002 48.00 48.30 46.50 47.50 7,279,700 -0.80(-1.66%)
Mar 08, 2002 48.20 49.10 47.80 48.30 12,498,000 +0.60(+1.26%)
Mar 07, 2002 48.80 49.30 47.60 47.70 10,146,200 +0.10(+0.21%)
Mar 06, 2002 45.70 47.80 45.40 47.60 10,205,700 +2.00(+4.39%)
Mar 05, 2002 45.70 46.80 45.20 45.60 11,012,900 -2.30(-4.80%)
Mar 04, 2002 45.30 48.40 45.00 47.90 23,361,900 +3.70(+8.37%)
Mar 01, 2002 42.60 44.40 42.50 44.20 10,748,500 +2.00(+4.74%)
Feb 28, 2002 42.50 43.40 41.70 42.20 11,072,000 +0.80(+1.93%)
Feb 27, 2002 42.80 43.10 41.30 41.40 14,540,900 +0.60(+1.47%)
Feb 26, 2002 42.60 42.70 40.80 40.80 10,378,600 -2.00(-4.67%)
Feb 25, 2002 41.50 42.90 40.70 42.80 40,888,300 +1.90(+4.65%)
Feb 22, 2002 39.90 41.20 39.50 40.90 11,513,500 +1.20(+3.02%)
Feb 21, 2002 40.40 41.40 39.60 39.70 15,451,600 -0.70(-1.73%)
Feb 20, 2002 40.50 41.20 38.80 40.40 24,336,300 +1.70(+4.39%)
Feb 19, 2002 39.30 39.80 38.10 38.70 15,752,800 -1.40(-3.49%)
Feb 18, 2002 41.80 41.90 39.80 40.10 10,323,900 +0.00(+0.00%)
Feb 15, 2002 41.80 41.90 39.80 40.10 10,322,500 -2.10(-4.98%)
Feb 14, 2002 43.20 43.40 41.70 42.20 10,100,000 -0.80(-1.86%)
Feb 13, 2002 43.30 44.10 42.10 43.00 14,893,100 -0.10(-0.23%)
Feb 12, 2002 43.60 43.80 42.80 43.10 12,571,300 -1.70(-3.79%)
Feb 11, 2002 43.50 44.90 43.10 44.80 15,729,200 +1.90(+4.43%)
Feb 08, 2002 41.30 43.00 40.90 42.90 20,968,500 +2.70(+6.72%)
Feb 07, 2002 40.90 41.40 39.90 40.20 28,328,900 -0.30(-0.74%)
Feb 06, 2002 42.00 42.40 40.00 40.50 16,806,700 -1.20(-2.88%)
Feb 05, 2002 41.70 42.20 41.10 41.70 20,267,300 -0.40(-0.95%)
Feb 04, 2002 42.30 42.90 41.40 42.10 14,864,200 +0.10(+0.24%)
Feb 01, 2002 43.50 44.10 41.50 42.00 13,167,200 -1.40(-3.23%)
Jan 31, 2002 43.30 43.90 42.50 43.40 20,262,500 +1.70(+4.08%)
Jan 30, 2002 40.40 42.10 39.80 41.70 15,147,000 +1.60(+3.99%)
Jan 29, 2002 41.20 41.90 39.70 40.10 25,385,900 -2.00(-4.75%)
Jan 28, 2002 42.80 42.90 40.90 42.10 16,139,100 -1.70(-3.88%)
Jan 25, 2002 43.60 44.80 42.70 43.80 22,683,300 -3.10(-6.61%)
Jan 24, 2002 47.50 47.90 45.89 46.90 17,216,000 +0.70(+1.52%)
Jan 23, 2002 43.70 46.60 43.30 46.20 23,403,800 +1.70(+3.82%)
Jan 22, 2002 47.10 48.00 43.70 44.50 18,341,800 -3.60(-7.48%)
Jan 21, 2002 47.50 48.60 47.20 48.10 15,340,800 +0.00(+0.00%)
Jan 18, 2002 47.50 48.60 47.20 48.10 15,267,100 -1.50(-3.02%)
Jan 17, 2002 49.20 49.90 48.20 49.60 12,900,500 +2.60(+5.53%)
Jan 16, 2002 47.69 48.20 46.90 47.00 15,353,300 -2.20(-4.47%)
Jan 15, 2002 49.70 49.80 48.30 49.20 10,565,400 +0.70(+1.44%)
Jan 14, 2002 50.50 50.60 48.30 48.50 19,214,100 -3.50(-6.73%)
Jan 11, 2002 52.90 53.30 51.80 52.00 13,014,600 -0.10(-0.19%)
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.