Ericsson ADR (NQ: ERIC )

11.26 USD -0.08 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.52 12.61 12.49 12.55 3,796,520 -0.15(-1.18%)
Mar 30, 2015 12.77 12.80 12.66 12.70 3,360,266 +0.01(+0.08%)
Mar 27, 2015 12.83 12.88 12.67 12.69 4,083,293 -0.14(-1.09%)
Mar 26, 2015 12.75 12.87 12.63 12.83 3,317,294 -0.04(-0.31%)
Mar 25, 2015 13.03 13.06 12.85 12.87 3,127,541 -0.08(-0.62%)
Mar 24, 2015 13.04 13.06 12.93 12.95 3,568,027 -0.09(-0.69%)
Mar 23, 2015 13.05 13.10 12.98 13.04 3,208,192 +0.05(+0.38%)
Mar 20, 2015 12.99 13.06 12.94 12.99 21,976,060 -0.02(-0.15%)
Mar 19, 2015 12.95 13.02 12.94 13.01 3,885,821 -0.12(-0.91%)
Mar 18, 2015 12.78 13.14 12.76 13.13 5,694,569 +0.31(+2.42%)
Mar 17, 2015 12.74 12.83 12.70 12.82 2,312,230 -0.10(-0.77%)
Mar 16, 2015 12.76 12.93 12.76 12.92 7,121,709 +0.27(+2.13%)
Mar 13, 2015 12.59 12.66 12.54 12.65 2,429,286 -0.03(-0.24%)
Mar 12, 2015 12.49 12.71 12.45 12.68 3,540,997 +0.26(+2.09%)
Mar 11, 2015 12.40 12.51 12.28 12.42 3,343,993 +0.16(+1.31%)
Mar 10, 2015 12.34 12.37 12.22 12.26 2,527,584 -0.23(-1.84%)
Mar 09, 2015 12.61 12.62 12.44 12.49 3,790,878 +0.02(+0.16%)
Mar 06, 2015 12.54 12.62 12.44 12.47 3,126,732 -0.30(-2.35%)
Mar 05, 2015 12.83 12.88 12.77 12.77 1,745,972 -0.05(-0.39%)
Mar 04, 2015 12.70 12.86 12.59 12.82 3,134,648 +0.06(+0.47%)
Mar 03, 2015 12.93 12.93 12.74 12.76 1,522,944 -0.15(-1.16%)
Mar 02, 2015 12.83 12.92 12.78 12.91 2,973,829 -0.02(-0.15%)
Feb 27, 2015 12.90 13.02 12.85 12.93 1,101,276 +0.04(+0.31%)
Feb 26, 2015 12.89 12.99 12.85 12.89 1,526,936 -0.04(-0.31%)
Feb 25, 2015 13.00 13.07 12.92 12.93 3,772,902 -0.08(-0.61%)
Feb 24, 2015 12.91 13.03 12.89 13.01 1,770,909 +0.11(+0.85%)
Feb 23, 2015 12.88 12.93 12.82 12.90 1,561,481 -0.12(-0.92%)
Feb 20, 2015 12.79 13.05 12.76 13.02 1,913,886 +0.02(+0.15%)
Feb 19, 2015 12.91 13.03 12.89 13.00 2,518,664 +0.07(+0.54%)
Feb 18, 2015 12.85 12.96 12.76 12.93 1,877,843 +0.05(+0.39%)
Feb 17, 2015 12.70 12.95 12.68 12.88 4,328,245 +0.11(+0.86%)
Feb 13, 2015 12.80 12.77 12.77 12.77 2,700,100 -0.02(-0.16%)
Feb 12, 2015 12.73 12.82 12.71 12.79 5,186,741 +0.26(+2.08%)
Feb 11, 2015 12.59 12.61 12.45 12.53 1,592,700 +0.01(+0.08%)
Feb 10, 2015 12.45 12.55 12.43 12.52 2,599,842 +0.42(+3.47%)
Feb 09, 2015 12.03 12.15 12.01 12.10 4,214,587 -0.05(-0.41%)
Feb 06, 2015 12.29 12.30 12.10 12.15 3,475,868 -0.18(-1.46%)
Feb 05, 2015 12.21 12.34 12.16 12.33 3,091,089 +0.11(+0.90%)
Feb 04, 2015 12.22 12.35 12.20 12.22 4,388,322 -0.37(-2.94%)
Feb 03, 2015 12.43 12.59 12.43 12.59 4,410,646 +0.36(+2.94%)
Feb 02, 2015 12.16 12.24 12.11 12.23 1,688,212 +0.10(+0.82%)
Jan 30, 2015 12.29 12.31 12.13 12.13 4,123,663 -0.23(-1.86%)
Jan 29, 2015 12.38 12.40 12.23 12.36 4,512,695 +0.38(+3.17%)
Jan 28, 2015 12.00 12.19 11.96 11.98 6,968,155 -0.16(-1.32%)
Jan 27, 2015 12.28 12.29 12.08 12.14 3,875,260 -0.28(-2.25%)
Jan 26, 2015 12.27 12.44 12.22 12.42 4,687,893 +0.10(+0.81%)
Jan 23, 2015 12.27 12.44 12.25 12.32 10,176,598 +0.06(+0.49%)
Jan 22, 2015 12.16 12.26 12.11 12.26 5,432,757 +0.08(+0.66%)
Jan 21, 2015 12.22 12.23 12.14 12.18 4,227,183 -0.16(-1.30%)
Jan 20, 2015 12.29 12.37 12.19 12.34 2,447,509 +0.25(+2.07%)
Jan 16, 2015 11.96 12.10 11.94 12.09 3,648,276 +0.13(+1.09%)
Jan 15, 2015 11.94 12.02 11.91 11.96 3,239,512 -0.09(-0.75%)
Jan 14, 2015 12.04 12.10 11.95 12.05 3,108,866 +0.06(+0.50%)
Jan 13, 2015 12.14 12.21 11.88 11.99 3,898,949 -0.16(-1.32%)
Jan 12, 2015 12.19 12.20 12.08 12.15 2,399,304 +0.00(+0.00%)
Jan 09, 2015 12.20 12.23 12.07 12.15 2,529,574 +0.02(+0.16%)
Jan 08, 2015 12.04 12.22 12.04 12.13 3,084,148 +0.29(+2.49%)
Jan 07, 2015 11.78 11.88 11.75 11.84 8,495,554 -0.02(-0.21%)
Jan 06, 2015 11.92 11.95 11.82 11.86 5,146,202 -0.06(-0.50%)
Jan 05, 2015 11.95 11.96 11.86 11.92 6,036,859 -0.13(-1.08%)
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.