Ericsson ADR (NQ: ERIC )

11.55 USD -0.13 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.13 40.18 39.63 39.89 1,420,215 -0.27(-0.67%)
Jun 28, 2007 40.03 40.52 39.97 40.16 1,753,842 +0.48(+1.21%)
Jun 27, 2007 39.18 39.80 39.02 39.68 1,106,513 +0.52(+1.33%)
Jun 26, 2007 39.48 39.59 38.99 39.16 1,458,465 +0.29(+0.75%)
Jun 25, 2007 39.38 39.42 38.77 38.87 1,620,290 -0.33(-0.84%)
Jun 22, 2007 39.68 39.93 38.96 39.20 1,598,730 -0.56(-1.41%)
Jun 21, 2007 39.87 39.97 39.10 39.76 3,369,566 +0.20(+0.51%)
Jun 20, 2007 39.95 40.18 39.52 39.56 3,751,100 +0.04(+0.10%)
Jun 19, 2007 39.56 39.71 39.31 39.52 2,762,300 +0.15(+0.38%)
Jun 18, 2007 38.20 39.69 38.20 39.37 3,963,900 +1.68(+4.46%)
Jun 15, 2007 37.69 37.95 37.48 37.69 3,558,900 +0.42(+1.13%)
Jun 14, 2007 36.96 37.41 36.96 37.27 5,043,400 +0.41(+1.11%)
Jun 13, 2007 36.68 36.88 36.35 36.86 3,441,600 +0.50(+1.38%)
Jun 12, 2007 36.73 36.76 36.10 36.36 3,672,600 -1.06(-2.83%)
Jun 11, 2007 37.32 37.66 37.17 37.42 1,893,145 +0.28(+0.75%)
Jun 08, 2007 36.73 37.21 36.56 37.14 2,077,834 +0.45(+1.23%)
Jun 07, 2007 37.55 37.73 36.55 36.69 3,993,758 -1.20(-3.17%)
Jun 06, 2007 38.42 38.47 37.72 37.89 2,944,784 -0.79(-2.04%)
Jun 05, 2007 38.52 38.74 38.31 38.68 2,631,359 +0.54(+1.42%)
Jun 04, 2007 38.14 38.26 37.93 38.14 1,976,143 -0.05(-0.13%)
Jun 01, 2007 37.96 38.26 37.91 38.19 1,527,881 +0.21(+0.55%)
May 31, 2007 38.19 38.36 37.74 37.98 1,818,886 +0.05(+0.13%)
May 30, 2007 37.69 38.00 37.59 37.93 1,569,490 -0.19(-0.50%)
May 29, 2007 38.40 38.45 37.94 38.12 1,462,519 -0.35(-0.91%)
May 25, 2007 38.33 38.59 38.33 38.47 1,767,436 +0.51(+1.34%)
May 24, 2007 38.38 38.51 37.78 37.96 2,921,571 -0.32(-0.84%)
May 23, 2007 38.65 38.75 38.20 38.28 1,464,313 +0.14(+0.37%)
May 22, 2007 38.35 38.42 38.04 38.14 1,104,662 +0.02(+0.05%)
May 21, 2007 38.21 38.30 38.04 38.12 1,511,329 -0.27(-0.70%)
May 18, 2007 38.21 38.51 38.13 38.39 1,330,212 +0.17(+0.44%)
May 17, 2007 38.20 38.33 37.95 38.22 1,013,411 -0.23(-0.60%)
May 16, 2007 38.34 38.63 37.98 38.45 1,345,924 +0.34(+0.89%)
May 15, 2007 38.28 38.56 38.07 38.11 1,774,965 -0.09(-0.24%)
May 14, 2007 38.37 38.56 38.00 38.20 2,861,880 +0.65(+1.73%)
May 11, 2007 36.89 37.58 36.80 37.55 1,859,192 +0.67(+1.82%)
May 10, 2007 37.78 37.78 36.83 36.88 2,408,985 -1.24(-3.25%)
May 09, 2007 37.75 38.19 37.47 38.12 3,108,523 -0.33(-0.86%)
May 08, 2007 38.51 38.54 38.08 38.45 2,166,160 -0.68(-1.74%)
May 07, 2007 39.29 39.47 39.10 39.13 1,155,851 +0.23(+0.59%)
May 04, 2007 38.48 39.03 38.40 38.90 1,688,485 +0.53(+1.38%)
May 03, 2007 38.30 38.52 38.25 38.37 2,152,770 -0.44(-1.13%)
May 02, 2007 38.54 39.03 38.47 38.81 1,876,776 +0.22(+0.57%)
May 01, 2007 38.22 38.67 38.22 38.59 1,120,426 +0.42(+1.10%)
Apr 30, 2007 38.60 38.92 38.10 38.17 1,347,085 -0.32(-0.83%)
Apr 27, 2007 38.26 38.61 38.18 38.49 2,087,513 -0.05(-0.13%)
Apr 26, 2007 38.64 38.73 38.07 38.54 4,042,805 -1.43(-3.58%)
Apr 25, 2007 39.30 40.00 39.21 39.97 2,802,285 +1.04(+2.67%)
Apr 24, 2007 39.20 39.23 38.77 38.93 1,399,858 +0.33(+0.85%)
Apr 23, 2007 38.04 38.76 37.94 38.60 2,420,698 +0.05(+0.13%)
Apr 20, 2007 39.20 39.24 38.50 38.55 2,677,785 -1.13(-2.85%)
Apr 19, 2007 39.12 39.85 39.06 39.68 1,864,501 +0.55(+1.41%)
Apr 18, 2007 39.09 39.34 38.78 39.13 1,550,600 +0.08(+0.20%)
Apr 17, 2007 39.32 39.37 38.92 39.05 928,232 -0.40(-1.01%)
Apr 16, 2007 39.15 39.51 39.09 39.45 1,965,597 +0.92(+2.39%)
Apr 13, 2007 38.30 38.57 38.09 38.53 1,211,463 +0.38(+1.00%)
Apr 12, 2007 37.73 38.18 37.65 38.15 1,408,273 -0.21(-0.55%)
Apr 11, 2007 38.85 38.90 38.28 38.36 2,200,505 -0.48(-1.24%)
Apr 10, 2007 37.97 38.89 37.97 38.84 3,219,433 +1.35(+3.60%)
Apr 09, 2007 37.53 37.74 37.47 37.49 784,534 -0.03(-0.08%)
Apr 05, 2007 37.32 37.60 37.24 37.52 1,151,807 +0.28(+0.75%)
Apr 04, 2007 37.00 37.25 36.93 37.24 1,161,522 +0.26(+0.70%)
Apr 03, 2007 36.68 37.14 36.66 36.98 2,132,102 +0.37(+1.01%)
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.