Ericsson ADR (NQ: ERIC )

11.58 USD -0.35 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.80 15.20 14.30 14.40 17,584,400 -0.30(-2.04%)
Jun 27, 2002 15.20 15.30 14.00 14.70 16,786,000 -0.30(-2.00%)
Jun 26, 2002 14.20 15.10 13.00 15.00 17,361,400 -0.10(-0.66%)
Jun 25, 2002 15.60 15.90 14.80 15.10 8,631,500 -1.10(-6.79%)
Jun 21, 2002 16.30 17.00 15.90 16.20 8,674,600 -0.30(-1.82%)
Jun 20, 2002 16.80 17.00 16.20 16.50 14,509,300 -0.90(-5.17%)
Jun 19, 2002 17.70 18.10 17.20 17.40 6,425,500 -0.40(-2.25%)
Jun 18, 2002 17.50 18.20 17.20 17.80 7,885,500 -0.20(-1.11%)
Jun 17, 2002 19.20 19.40 17.20 18.00 11,577,200 -0.60(-3.23%)
Jun 14, 2002 17.50 19.30 16.90 18.60 11,206,200 +1.20(+6.90%)
Jun 12, 2002 17.30 18.00 16.70 17.40 18,117,100 -0.70(-3.87%)
Jun 11, 2002 19.80 19.80 18.10 18.10 15,378,400 -1.70(-8.59%)
Jun 10, 2002 20.10 20.80 19.70 19.80 15,320,900 -0.60(-2.94%)
Jun 07, 2002 19.40 20.50 19.00 20.40 20,214,600 +0.20(+0.99%)
Jun 06, 2002 21.00 21.10 20.20 20.20 13,625,900 -2.20(-9.82%)
Jun 05, 2002 21.60 22.80 21.50 22.40 13,139,300 +0.20(+0.90%)
May 31, 2002 22.30 23.10 21.90 22.20 10,994,000 -1.60(-6.72%)
May 28, 2002 23.90 24.10 23.10 23.80 5,735,300 +0.00(+0.00%)
May 27, 2002 23.60 24.30 23.30 23.80 4,910,100 +0.00(+0.00%)
May 24, 2002 23.60 24.30 23.30 23.80 4,805,900 -0.50(-2.06%)
May 23, 2002 24.10 24.50 22.90 24.30 9,371,700 -0.10(-0.41%)
May 22, 2002 24.10 24.60 23.20 24.40 9,621,600 +0.00(+0.00%)
May 21, 2002 26.00 26.50 24.00 24.40 26,739,900 -1.40(-5.43%)
May 20, 2002 26.20 26.30 25.40 25.80 5,331,400 -0.60(-2.27%)
May 17, 2002 26.20 26.60 25.80 26.40 9,361,500 +1.40(+5.60%)
May 16, 2002 25.10 25.40 23.90 25.00 10,862,800 +0.00(+0.00%)
May 15, 2002 23.70 26.40 23.50 25.00 20,520,800 +1.60(+6.84%)
May 14, 2002 23.50 23.60 22.80 23.40 12,372,600 +0.70(+3.08%)
May 13, 2002 22.20 22.80 21.90 22.70 14,487,800 +0.60(+2.71%)
May 10, 2002 23.60 23.60 21.80 22.10 11,774,400 -1.70(-7.14%)
May 09, 2002 24.70 24.70 23.00 23.80 13,965,500 -1.00(-4.03%)
May 08, 2002 24.50 24.90 23.70 24.80 15,710,500 +2.50(+11.21%)
May 07, 2002 22.80 23.40 22.00 22.30 22,365,500 +0.50(+2.29%)
May 06, 2002 22.50 22.70 21.40 21.80 15,710,200 -1.10(-4.80%)
May 03, 2002 23.70 23.70 22.60 22.90 15,341,000 -1.90(-7.66%)
May 02, 2002 24.90 25.30 24.20 24.80 23,965,500 -0.60(-2.36%)
May 01, 2002 25.10 25.90 23.90 25.40 18,825,400 +0.50(+2.01%)
Apr 30, 2002 24.50 25.50 24.00 24.90 19,569,300 +0.60(+2.47%)
Apr 29, 2002 25.00 25.40 23.90 24.30 20,780,400 +0.00(+0.00%)
Apr 26, 2002 25.50 25.90 24.10 24.30 28,092,700 -1.10(-4.33%)
Apr 25, 2002 24.60 26.21 24.00 25.40 33,927,800 +2.40(+10.43%)
Apr 24, 2002 24.60 27.90 22.30 23.00 48,964,700 -1.90(-7.63%)
Apr 23, 2002 24.30 26.00 24.20 24.90 63,362,300 -2.50(-9.12%)
Apr 22, 2002 26.20 27.90 25.90 27.40 76,171,504 -8.00(-22.60%)
Apr 19, 2002 35.40 36.00 34.40 35.40 14,781,700 -2.30(-6.10%)
Apr 18, 2002 37.30 37.90 35.70 37.70 8,208,300 -2.00(-5.04%)
Apr 17, 2002 40.00 40.30 39.00 39.70 12,566,600 +0.31(+0.79%)
Apr 16, 2002 38.80 39.50 33.62 39.39 9,775,600 +2.19(+5.89%)
Apr 15, 2002 38.60 38.70 36.90 37.20 10,305,300 -0.30(-0.80%)
Apr 12, 2002 36.60 37.60 35.70 37.50 8,228,300 +2.00(+5.63%)
Apr 11, 2002 37.20 37.90 34.70 35.50 18,792,500 -2.80(-7.31%)
Apr 10, 2002 37.50 38.60 36.90 38.30 14,276,300 +0.90(+2.41%)
Apr 09, 2002 38.60 38.60 37.40 37.40 7,799,700 -2.10(-5.32%)
Apr 08, 2002 38.70 39.80 37.70 39.50 10,757,600 -0.60(-1.50%)
Apr 05, 2002 40.50 40.70 39.80 40.10 11,658,700 +0.40(+1.01%)
Apr 04, 2002 39.70 40.10 39.10 39.70 12,533,000 +0.00(+0.00%)
Apr 03, 2002 40.79 41.00 39.40 39.70 13,687,100 -1.20(-2.93%)
Apr 02, 2002 41.40 41.90 40.60 40.90 18,912,700 -1.00(-2.39%)
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.