Ericsson ADR (NQ: ERIC )

10.35 USD +0.33 (+3.29%)
Streaming Delayed Price Updated: 2:40 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.04 12.11 12.02 12.08 2,561,892 +0.04(+0.33%)
Jun 27, 2014 11.97 12.05 11.96 12.04 7,416,436 +0.04(+0.33%)
Jun 26, 2014 11.97 12.02 11.91 12.00 3,897,188 -0.14(-1.15%)
Jun 25, 2014 12.12 12.15 12.07 12.14 5,834,230 -0.10(-0.82%)
Jun 24, 2014 12.37 12.38 12.24 12.24 3,488,182 -0.25(-2.00%)
Jun 23, 2014 12.43 12.49 12.43 12.49 10,085,681 +0.18(+1.46%)
Jun 20, 2014 12.30 12.37 12.26 12.31 3,225,390 -0.05(-0.40%)
Jun 19, 2014 12.34 12.38 12.27 12.36 11,452,706 +0.13(+1.06%)
Jun 18, 2014 12.16 12.26 12.10 12.23 6,510,549 +0.08(+0.66%)
Jun 17, 2014 12.00 12.17 11.99 12.15 3,439,566 +0.06(+0.50%)
Jun 16, 2014 12.16 12.17 12.09 12.09 1,673,488 -0.12(-0.98%)
Jun 13, 2014 12.21 12.28 12.16 12.21 2,143,064 -0.09(-0.73%)
Jun 12, 2014 12.37 12.40 12.24 12.30 3,131,029 -0.09(-0.73%)
Jun 11, 2014 12.37 12.42 12.31 12.39 2,550,764 -0.10(-0.80%)
Jun 10, 2014 12.43 12.50 12.40 12.49 2,316,528 +0.11(+0.89%)
Jun 06, 2014 12.39 12.42 12.34 12.38 1,652,062 +0.03(+0.24%)
Jun 05, 2014 12.27 12.35 12.21 12.35 4,094,204 -0.04(-0.32%)
Jun 04, 2014 12.26 12.40 12.24 12.39 2,281,609 +0.06(+0.49%)
Jun 03, 2014 12.29 12.39 12.25 12.33 5,050,800 +0.07(+0.57%)
Jun 02, 2014 12.37 12.37 12.23 12.26 3,551,279 -0.19(-1.53%)
May 30, 2014 12.48 12.51 12.43 12.45 3,827,477 +0.12(+0.97%)
May 29, 2014 12.30 12.33 12.24 12.33 1,295,634 +0.05(+0.45%)
May 28, 2014 12.33 12.34 12.27 12.28 1,740,333 -0.08(-0.69%)
May 27, 2014 12.36 12.40 12.29 12.36 3,100,987 +0.11(+0.90%)
May 23, 2014 12.26 12.25 12.25 12.25 3,093,900 -0.07(-0.61%)
May 22, 2014 12.41 12.42 12.28 12.32 1,840,625 -0.09(-0.68%)
May 21, 2014 12.38 12.44 12.34 12.41 2,446,419 +0.16(+1.31%)
May 20, 2014 12.33 12.36 12.22 12.25 3,222,293 -0.09(-0.73%)
May 19, 2014 12.32 12.38 12.30 12.34 3,071,132 -0.06(-0.48%)
May 16, 2014 12.36 12.41 12.32 12.40 2,909,239 -0.02(-0.16%)
May 15, 2014 12.50 12.52 12.35 12.42 9,727,539 +0.15(+1.26%)
May 14, 2014 12.35 12.37 12.26 12.27 4,122,813 -0.06(-0.53%)
May 13, 2014 12.40 12.41 12.29 12.33 5,415,575 +0.04(+0.33%)
May 12, 2014 12.22 12.29 12.20 12.29 3,484,216 +0.21(+1.74%)
May 09, 2014 12.09 12.10 12.00 12.08 3,128,805 -0.02(-0.17%)
May 08, 2014 12.18 12.28 12.05 12.10 4,016,397 -0.05(-0.41%)
May 07, 2014 12.14 12.21 12.06 12.15 4,094,947 +0.07(+0.58%)
May 06, 2014 12.13 12.16 12.06 12.08 5,587,183 +0.05(+0.42%)
May 05, 2014 11.90 12.05 11.87 12.03 5,524,179 +0.01(+0.08%)
May 02, 2014 11.95 12.06 11.94 12.02 5,644,389 -0.04(-0.33%)
May 01, 2014 12.05 12.24 12.00 12.06 6,557,360 +0.08(+0.67%)
Apr 30, 2014 12.02 12.04 11.94 11.98 2,451,177 -0.07(-0.58%)
Apr 29, 2014 12.03 12.08 11.98 12.05 4,435,569 +0.17(+1.43%)
Apr 28, 2014 12.10 12.11 11.83 11.88 10,089,330 -0.16(-1.33%)
Apr 25, 2014 12.22 12.24 11.97 12.04 8,198,149 -0.22(-1.79%)
Apr 24, 2014 12.27 12.32 12.20 12.26 3,999,930 -0.02(-0.16%)
Apr 23, 2014 12.20 12.34 12.18 12.28 7,339,685 -0.72(-5.54%)
Apr 22, 2014 13.16 13.17 12.96 13.00 3,364,343 +0.09(+0.70%)
Apr 21, 2014 12.94 12.96 12.81 12.91 2,224,258 +0.00(+0.00%)
Apr 17, 2014 12.85 12.91 12.91 12.91 1,687,500 +0.05(+0.39%)
Apr 16, 2014 12.81 12.88 12.78 12.86 2,069,509 +0.17(+1.34%)
Apr 15, 2014 12.72 12.79 12.56 12.69 3,595,361 -0.04(-0.31%)
Apr 14, 2014 12.60 12.84 12.60 12.73 13,903,728 -0.40(-3.05%)
Apr 11, 2014 13.18 13.30 13.10 13.13 4,376,224 -0.08(-0.61%)
Apr 10, 2014 13.43 13.46 13.21 13.21 2,586,355 -0.38(-2.80%)
Apr 09, 2014 13.49 13.61 13.46 13.59 4,214,438 +0.27(+2.03%)
Apr 08, 2014 13.25 13.33 13.21 13.32 2,556,956 +0.27(+2.07%)
Apr 07, 2014 13.07 13.14 13.01 13.05 3,328,678 -0.14(-1.06%)
Apr 04, 2014 13.35 13.36 13.14 13.19 3,243,096 -0.09(-0.68%)
Apr 03, 2014 13.44 13.48 13.26 13.28 4,950,326 -0.21(-1.56%)
Apr 02, 2014 13.35 13.51 13.33 13.49 9,027,504 -0.07(-0.52%)
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.