Ericsson ADR (NQ: ERIC )

11.25 USD -0.11 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.480 8.555 8.420 8.480 3,236,646 -0.14(-1.62%)
May 30, 2012 8.680 8.680 8.560 8.620 2,494,351 -0.31(-3.47%)
May 29, 2012 8.890 9.065 8.850 8.930 5,409,153 +0.35(+4.08%)
May 25, 2012 8.530 8.650 8.510 8.580 2,570,351 -0.04(-0.46%)
May 24, 2012 8.610 8.710 8.550 8.620 2,834,608 +0.03(+0.35%)
May 23, 2012 8.590 8.620 8.390 8.590 2,731,338 -0.02(-0.23%)
May 22, 2012 8.650 8.755 8.550 8.610 3,225,750 -0.05(-0.58%)
May 21, 2012 8.490 8.690 8.470 8.660 5,878,332 +0.30(+3.59%)
May 18, 2012 8.550 8.550 8.320 8.360 3,018,438 +0.05(+0.60%)
May 17, 2012 8.310 8.410 8.230 8.310 4,381,234 -0.03(-0.36%)
May 16, 2012 8.480 8.590 8.290 8.340 5,035,334 -0.13(-1.53%)
May 15, 2012 8.720 8.720 8.430 8.470 10,447,898 -0.24(-2.76%)
May 14, 2012 8.750 8.780 8.650 8.710 4,277,478 -0.34(-3.81%)
May 11, 2012 9.050 9.140 9.040 9.055 4,357,056 +0.00(+0.06%)
May 10, 2012 9.100 9.150 9.020 9.050 7,558,549 +0.05(+0.56%)
May 09, 2012 9.020 9.090 8.950 9.000 5,253,290 -0.16(-1.75%)
May 08, 2012 9.170 9.190 9.030 9.160 3,445,145 -0.02(-0.22%)
May 07, 2012 9.110 9.230 9.100 9.180 9,614,442 -0.04(-0.43%)
May 04, 2012 9.250 9.530 9.160 9.220 21,493,239 -0.37(-3.86%)
May 03, 2012 9.700 9.730 9.560 9.590 2,910,786 -0.14(-1.44%)
May 02, 2012 9.650 9.770 9.580 9.730 3,332,204 -0.21(-2.11%)
May 01, 2012 10.01 10.11 9.900 9.940 3,661,982 -0.05(-0.55%)
Apr 30, 2012 9.960 10.12 9.910 9.995 7,454,666 +0.03(+0.35%)
Apr 27, 2012 9.780 10.00 9.750 9.960 6,040,295 +0.26(+2.68%)
Apr 26, 2012 9.560 9.775 9.540 9.700 6,580,455 +0.16(+1.68%)
Apr 25, 2012 9.380 9.567 9.280 9.540 8,446,906 +0.09(+0.95%)
Apr 24, 2012 9.320 9.470 9.260 9.450 6,243,703 +0.21(+2.27%)
Apr 23, 2012 9.280 9.290 8.990 9.240 8,047,783 -0.32(-3.35%)
Apr 20, 2012 9.560 9.620 9.520 9.560 7,175,988 -0.01(-0.10%)
Apr 19, 2012 9.590 9.710 9.490 9.570 2,272,809 -0.07(-0.73%)
Apr 18, 2012 9.550 9.680 9.550 9.640 3,803,744 +0.09(+0.94%)
Apr 17, 2012 9.530 9.650 9.500 9.550 3,606,226 +0.09(+0.95%)
Apr 16, 2012 9.470 9.510 9.360 9.460 5,004,269 +0.06(+0.64%)
Apr 13, 2012 9.680 9.690 9.370 9.400 10,944,330 -0.38(-3.84%)
Apr 12, 2012 9.710 9.840 9.710 9.775 4,897,973 -0.01(-0.15%)
Apr 11, 2012 9.770 9.820 9.690 9.790 7,101,511 +0.22(+2.35%)
Apr 10, 2012 9.710 9.740 9.500 9.565 5,132,364 -0.12(-1.19%)
Apr 09, 2012 9.510 9.700 9.510 9.680 2,857,631 -0.03(-0.31%)
Apr 05, 2012 9.850 9.860 9.645 9.710 5,190,580 -0.26(-2.66%)
Apr 04, 2012 9.980 10.04 9.900 9.975 6,493,463 -0.39(-3.81%)
Apr 03, 2012 10.43 10.60 10.30 10.37 7,829,787 +0.02(+0.19%)
Apr 02, 2012 10.23 10.45 10.22 10.35 5,982,673 +0.04(+0.39%)
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%)
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.