Ericsson ADR (NQ: ERIC )

11.12 USD +0.10 (+0.86%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.35 11.36 11.18 11.28 3,414,851 -0.19(-1.66%)
Jun 27, 2013 11.39 11.53 11.38 11.47 0 +0.23(+2.05%)
Jun 26, 2013 11.25 11.29 11.16 11.24 0 +0.10(+0.90%)
Jun 25, 2013 11.09 11.16 10.92 11.14 4,173,687 +0.29(+2.67%)
Jun 24, 2013 10.78 10.91 10.67 10.85 0 -0.33(-2.95%)
Jun 21, 2013 11.37 11.37 11.08 11.18 2,626,637 -0.16(-1.41%)
Jun 20, 2013 11.59 11.59 11.32 11.34 4,470,808 -0.56(-4.71%)
Jun 19, 2013 12.10 12.15 11.88 11.90 2,218,054 -0.28(-2.30%)
Jun 18, 2013 12.03 12.19 12.03 12.18 0 +0.21(+1.75%)
Jun 17, 2013 12.04 12.10 11.93 11.97 0 +0.06(+0.50%)
Jun 14, 2013 12.00 12.00 11.86 11.91 0 +0.01(+0.08%)
Jun 13, 2013 11.59 11.92 11.50 11.90 2,456,330 +0.25(+2.15%)
Jun 12, 2013 11.77 11.79 11.57 11.65 1,885,323 -0.03(-0.26%)
Jun 11, 2013 11.63 11.76 11.60 11.68 0 -0.11(-0.93%)
Jun 10, 2013 11.71 11.83 11.67 11.79 0 -0.02(-0.17%)
Jun 07, 2013 11.75 11.85 11.70 11.81 0 -0.05(-0.42%)
Jun 06, 2013 11.75 11.86 11.71 11.86 0 +0.19(+1.63%)
Jun 05, 2013 11.74 11.76 11.60 11.67 2,730,180 -0.21(-1.77%)
Jun 04, 2013 11.90 11.96 11.81 11.88 0 -0.03(-0.25%)
Jun 03, 2013 11.87 11.91 11.78 11.91 4,815,167 +0.24(+2.06%)
May 31, 2013 11.83 11.88 11.66 11.67 3,169,396 -0.32(-2.67%)
May 30, 2013 12.12 12.16 11.98 11.99 4,453,101 -0.03(-0.25%)
May 29, 2013 11.96 12.03 11.93 12.02 2,900,521 +0.12(+1.01%)
May 28, 2013 12.09 12.12 11.85 11.90 3,585,700 +0.26(+2.23%)
May 24, 2013 11.69 11.73 11.64 11.64 0 -0.06(-0.51%)
May 23, 2013 11.65 11.81 11.61 11.70 3,371,683 -0.13(-1.10%)
May 22, 2013 12.05 12.14 11.78 11.83 0 -0.12(-1.00%)
May 21, 2013 11.86 12.09 11.75 11.95 4,601,486 +0.10(+0.84%)
May 20, 2013 11.91 11.97 11.82 11.85 3,621,238 -0.13(-1.09%)
May 17, 2013 11.92 12.01 11.87 11.98 0 -0.13(-1.07%)
May 16, 2013 12.29 12.32 12.08 12.11 2,949,927 -0.41(-3.27%)
May 15, 2013 12.35 12.53 12.35 12.52 2,819,448 +0.13(+1.05%)
May 13, 2013 12.42 12.44 12.36 12.39 1,649,254 -0.05(-0.40%)
May 10, 2013 12.40 12.44 12.31 12.44 0 -0.01(-0.08%)
May 09, 2013 12.46 12.55 12.41 12.45 0 -0.04(-0.28%)
May 08, 2013 12.49 12.54 12.46 12.48 0 +0.04(+0.36%)
May 07, 2013 12.51 12.54 12.36 12.44 3,086,166 +0.13(+1.06%)
May 06, 2013 12.21 12.31 12.15 12.31 0 +0.12(+0.98%)
May 03, 2013 12.28 12.25 12.12 12.19 0 +0.06(+0.49%)
May 02, 2013 12.21 12.24 12.09 12.13 0 -0.22(-1.78%)
May 01, 2013 12.30 12.40 12.23 12.35 0 +0.04(+0.32%)
Apr 30, 2013 12.31 12.41 12.27 12.31 0 +0.06(+0.49%)
Apr 29, 2013 12.26 12.31 12.24 12.25 2,246,143 +0.11(+0.91%)
Apr 26, 2013 12.24 12.18 12.07 12.14 3,640,163 +0.07(+0.58%)
Apr 25, 2013 12.16 12.18 12.06 12.07 5,113,693 +0.08(+0.67%)
Apr 24, 2013 11.69 12.07 11.66 11.99 12,570,383 +0.45(+3.90%)
Apr 23, 2013 11.56 11.67 11.48 11.54 6,825,120 -0.14(-1.20%)
Apr 22, 2013 11.63 11.72 11.55 11.68 3,758,472 -0.06(-0.55%)
Apr 19, 2013 11.75 11.80 11.70 11.74 1,931,927 +0.07(+0.64%)
Apr 18, 2013 11.78 11.81 11.60 11.67 2,980,526 -0.16(-1.35%)
Apr 17, 2013 12.02 12.02 11.73 11.83 2,766,497 -0.27(-2.23%)
Apr 16, 2013 12.23 12.23 12.06 12.10 3,314,040 +0.23(+1.94%)
Apr 15, 2013 12.07 12.10 11.87 11.87 2,781,239 -0.25(-2.06%)
Apr 12, 2013 12.18 12.21 12.06 12.12 2,111,382 -0.06(-0.49%)
Apr 11, 2013 12.14 12.25 12.12 12.18 3,236,806 +0.04(+0.33%)
Apr 10, 2013 12.08 12.21 12.05 12.14 6,784,969 -0.30(-2.41%)
Apr 09, 2013 12.27 12.45 12.25 12.44 4,852,019 +0.22(+1.80%)
Apr 08, 2013 12.09 12.26 12.07 12.22 5,045,891 +0.11(+0.91%)
Apr 05, 2013 11.86 12.14 11.84 12.11 3,631,624 -0.07(-0.57%)
Apr 04, 2013 12.03 12.18 11.97 12.18 3,429,987 -0.04(-0.33%)
Apr 03, 2013 12.41 12.45 12.20 12.22 3,537,939 -0.07(-0.57%)
Apr 02, 2013 12.45 12.46 12.27 12.29 5,526,233 -0.21(-1.68%)
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.