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 28, 2013 12.54 12.65 12.52 12.60 1,929,857 +0.06(+0.48%)
Mar 27, 2013 12.48 12.57 12.41 12.54 2,754,643 -0.03(-0.24%)
Mar 26, 2013 12.60 12.61 12.47 12.57 2,585,540 +0.02(+0.16%)
Mar 25, 2013 12.60 12.63 12.45 12.55 4,920,040 +0.02(+0.16%)
Mar 22, 2013 12.60 12.74 12.52 12.53 5,862,669 -0.10(-0.79%)
Mar 21, 2013 12.63 12.70 12.60 12.63 2,866,191 -0.17(-1.37%)
Mar 20, 2013 12.81 12.93 12.74 12.80 5,782,032 +0.06(+0.51%)
Mar 19, 2013 12.77 12.91 12.72 12.74 8,453,074 -0.06(-0.47%)
Mar 18, 2013 12.98 13.02 12.79 12.80 7,905,214 -0.48(-3.61%)
Mar 15, 2013 13.44 13.46 13.25 13.28 3,676,244 -0.03(-0.23%)
Mar 14, 2013 13.16 13.32 13.13 13.31 5,722,602 +0.28(+2.15%)
Mar 13, 2013 13.00 13.06 12.89 13.03 5,086,885 +0.09(+0.70%)
Mar 12, 2013 13.17 13.29 12.91 12.94 7,038,924 +0.13(+1.01%)
Mar 11, 2013 12.82 12.90 12.76 12.81 3,939,024 +0.15(+1.18%)
Mar 08, 2013 12.86 12.86 12.58 12.66 4,469,774 -0.29(-2.24%)
Mar 07, 2013 12.99 13.08 12.92 12.95 4,134,878 +0.43(+3.43%)
Mar 06, 2013 12.81 12.82 12.50 12.52 10,288,289 -0.29(-2.26%)
Mar 05, 2013 12.89 12.93 12.71 12.81 7,737,787 +0.32(+2.56%)
Mar 04, 2013 12.25 12.50 12.23 12.49 3,923,288 +0.21(+1.71%)
Mar 01, 2013 12.13 12.34 12.07 12.28 4,077,560 +0.07(+0.57%)
Feb 28, 2013 12.30 12.33 12.20 12.21 5,359,600 -0.20(-1.61%)
Feb 27, 2013 12.21 12.46 12.20 12.41 3,406,598 +0.15(+1.22%)
Feb 26, 2013 12.21 12.27 12.14 12.26 3,280,720 +0.17(+1.41%)
Feb 25, 2013 12.47 12.48 12.06 12.09 3,457,677 -0.22(-1.79%)
Feb 22, 2013 12.30 12.33 12.21 12.31 3,635,521 +0.01(+0.08%)
Feb 21, 2013 12.23 12.37 12.18 12.30 4,799,050 -0.12(-0.97%)
Feb 20, 2013 12.67 12.70 12.42 12.42 2,833,238 -0.13(-1.04%)
Feb 19, 2013 12.49 12.59 12.45 12.55 3,832,725 +0.01(+0.08%)
Feb 15, 2013 12.50 12.63 12.45 12.54 5,882,001 +0.05(+0.40%)
Feb 14, 2013 12.29 12.49 12.27 12.49 5,620,072 +0.05(+0.40%)
Feb 13, 2013 12.47 12.50 12.38 12.44 3,310,278 +0.12(+1.02%)
Feb 12, 2013 12.25 12.34 12.21 12.31 3,086,245 +0.14(+1.19%)
Feb 11, 2013 12.18 12.23 12.07 12.17 4,150,985 +0.07(+0.58%)
Feb 08, 2013 11.98 12.18 11.97 12.10 6,026,635 -0.11(-0.90%)
Feb 07, 2013 12.24 12.25 12.05 12.21 4,263,009 -0.04(-0.33%)
Feb 06, 2013 12.15 12.27 12.12 12.25 4,895,802 +0.05(+0.41%)
Feb 04, 2013 12.25 12.33 12.12 12.20 11,296,861 -0.06(-0.45%)
Feb 01, 2013 12.15 12.26 12.07 12.26 9,137,025 +0.66(+5.65%)
Jan 31, 2013 11.78 11.82 11.54 11.60 20,209,676 +0.93(+8.72%)
Jan 30, 2013 10.84 10.88 10.65 10.67 6,910,280 -0.26(-2.38%)
Jan 29, 2013 10.90 10.98 10.89 10.93 6,806,816 +0.09(+0.83%)
Jan 28, 2013 10.84 10.89 10.80 10.84 4,092,748 +0.12(+1.12%)
Jan 25, 2013 10.73 10.79 10.65 10.72 8,122,975 +0.15(+1.42%)
Jan 24, 2013 10.52 10.69 10.50 10.57 4,498,442 +0.04(+0.38%)
Jan 23, 2013 10.53 10.62 10.51 10.53 6,450,200 +0.11(+1.06%)
Jan 22, 2013 10.34 10.42 10.29 10.42 9,917,357 -0.14(-1.34%)
Jan 18, 2013 10.33 10.73 10.19 10.56 15,716,987 +0.24(+2.34%)
Jan 17, 2013 10.34 10.37 10.29 10.32 3,166,570 +0.08(+0.78%)
Jan 16, 2013 10.16 10.29 10.14 10.24 5,910,314 +0.08(+0.79%)
Jan 15, 2013 10.08 10.17 10.04 10.16 5,038,651 -0.20(-1.93%)
Jan 14, 2013 10.41 10.42 10.27 10.36 3,682,926 +0.06(+0.58%)
Jan 11, 2013 10.28 10.37 10.27 10.30 2,292,515 +0.02(+0.19%)
Jan 10, 2013 10.33 10.35 10.21 10.28 3,215,602 +0.41(+4.15%)
Jan 09, 2013 9.890 9.960 9.780 9.870 6,666,081 -0.13(-1.30%)
Jan 08, 2013 10.10 10.12 9.880 10.00 7,036,587 -0.49(-4.67%)
Jan 07, 2013 10.42 10.53 10.39 10.49 3,453,805 +0.07(+0.67%)
Jan 04, 2013 10.36 10.44 10.33 10.42 2,082,466 +0.12(+1.17%)
Jan 03, 2013 10.26 10.40 10.24 10.30 2,461,400 -0.06(-0.58%)
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.