Ericsson ADR (NQ: ERIC )

11.82 USD +0.12 (+1.03%)
Official Closing Price Updated: 4:15 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.23 13.37 13.21 13.33 3,631,070 +0.24(+1.83%)
Mar 28, 2014 13.19 13.21 13.03 13.09 2,895,757 -0.04(-0.34%)
Mar 27, 2014 13.07 13.19 13.05 13.13 3,526,482 +0.10(+0.73%)
Mar 26, 2014 13.15 13.22 13.01 13.04 3,413,406 -0.12(-0.91%)
Mar 25, 2014 13.01 13.18 12.96 13.16 3,762,496 +0.19(+1.46%)
Mar 24, 2014 12.98 13.01 12.86 12.97 5,249,946 -0.09(-0.69%)
Mar 21, 2014 13.09 13.22 12.99 13.06 6,945,888 +0.19(+1.48%)
Mar 20, 2014 12.83 13.07 12.82 12.87 5,558,462 +0.00(+0.00%)
Mar 19, 2014 12.98 13.00 12.79 12.87 2,265,752 -0.16(-1.23%)
Mar 18, 2014 12.99 13.08 12.98 13.03 3,794,436 +0.21(+1.64%)
Mar 17, 2014 12.82 12.90 12.80 12.82 2,617,829 +0.13(+1.02%)
Mar 14, 2014 12.58 12.72 12.56 12.69 2,908,420 +0.00(+0.00%)
Mar 13, 2014 12.97 13.03 12.65 12.69 6,058,128 -0.19(-1.48%)
Mar 12, 2014 12.75 12.88 12.69 12.88 6,311,608 +0.01(+0.08%)
Mar 11, 2014 13.00 13.04 12.87 12.87 2,348,059 -0.10(-0.77%)
Mar 10, 2014 12.94 12.99 12.88 12.97 9,412,323 -0.04(-0.31%)
Mar 07, 2014 13.02 13.05 12.91 13.01 4,592,519 -0.04(-0.31%)
Mar 06, 2014 13.08 13.10 13.03 13.05 1,824,442 +0.05(+0.38%)
Mar 05, 2014 12.95 13.08 12.93 13.00 3,892,888 +0.29(+2.28%)
Mar 04, 2014 12.64 12.77 12.63 12.71 2,574,959 +0.17(+1.36%)
Mar 03, 2014 12.67 12.71 12.52 12.54 2,911,567 -0.37(-2.87%)
Feb 28, 2014 12.92 13.00 12.81 12.91 2,600,097 +0.11(+0.86%)
Feb 27, 2014 12.80 12.82 12.73 12.80 2,707,014 -0.05(-0.39%)
Feb 26, 2014 12.92 12.94 12.80 12.85 3,174,044 +0.14(+1.10%)
Feb 25, 2014 12.73 12.86 12.67 12.71 4,906,304 +0.02(+0.16%)
Feb 24, 2014 12.73 12.79 12.68 12.69 3,485,209 +0.06(+0.48%)
Feb 21, 2014 12.63 12.74 12.62 12.63 2,955,538 +0.04(+0.32%)
Feb 20, 2014 12.49 12.62 12.43 12.59 2,482,869 +0.03(+0.24%)
Feb 19, 2014 12.59 12.68 12.54 12.56 3,785,145 -0.07(-0.55%)
Feb 18, 2014 12.56 12.69 12.54 12.63 4,047,466 -0.05(-0.39%)
Feb 14, 2014 12.61 12.68 12.68 12.68 2,716,100 +0.10(+0.79%)
Feb 13, 2014 12.48 12.63 12.46 12.58 1,798,180 +0.04(+0.32%)
Feb 12, 2014 12.50 12.58 12.47 12.54 3,437,106 -0.13(-1.03%)
Feb 11, 2014 12.57 12.70 12.57 12.67 2,085,551 +0.21(+1.69%)
Feb 10, 2014 12.44 12.48 12.35 12.46 1,791,680 +0.05(+0.40%)
Feb 07, 2014 12.35 12.43 12.27 12.41 3,071,778 -0.00(-0.04%)
Feb 06, 2014 12.37 12.50 12.35 12.41 3,700,930 +0.28(+2.35%)
Feb 05, 2014 12.11 12.19 12.02 12.13 2,068,144 -0.05(-0.41%)
Feb 04, 2014 12.15 12.20 12.04 12.18 3,680,974 +0.19(+1.58%)
Feb 03, 2014 12.30 12.33 11.97 11.99 4,074,919 -0.30(-2.44%)
Jan 31, 2014 12.26 12.43 12.18 12.29 9,411,860 -0.26(-2.07%)
Jan 30, 2014 12.34 12.58 12.23 12.55 12,154,731 +0.60(+5.02%)
Jan 29, 2014 11.90 12.01 11.87 11.95 5,230,761 -0.07(-0.58%)
Jan 28, 2014 11.93 12.07 11.92 12.02 4,460,128 +0.11(+0.92%)
Jan 27, 2014 11.92 11.96 11.78 11.91 8,238,470 +0.37(+3.21%)
Jan 24, 2014 11.70 11.74 11.52 11.54 4,006,625 -0.29(-2.45%)
Jan 23, 2014 11.86 11.88 11.72 11.83 5,213,417 -0.21(-1.74%)
Jan 22, 2014 12.08 12.10 11.99 12.04 1,542,895 +0.05(+0.42%)
Jan 21, 2014 11.95 12.03 11.86 11.99 3,576,907 -0.07(-0.58%)
Jan 17, 2014 12.11 12.06 12.06 12.06 3,113,900 +0.02(+0.17%)
Jan 16, 2014 12.02 12.07 11.99 12.04 2,688,908 -0.16(-1.31%)
Jan 15, 2014 11.96 12.24 11.96 12.20 8,452,466 +0.24(+2.01%)
Jan 14, 2014 12.00 12.04 11.94 11.96 9,981,823 +0.09(+0.76%)
Jan 13, 2014 12.08 12.12 11.86 11.87 8,169,377 -0.27(-2.22%)
Jan 10, 2014 12.18 12.23 12.12 12.14 7,393,094 +0.21(+1.76%)
Jan 09, 2014 11.96 11.96 11.83 11.93 2,576,443 -0.01(-0.08%)
Jan 08, 2014 11.97 11.99 11.90 11.94 3,359,762 +0.10(+0.89%)
Jan 07, 2014 11.83 11.86 11.76 11.84 2,504,614 -0.00(-0.04%)
Jan 06, 2014 11.89 11.94 11.80 11.84 2,154,307 -0.02(-0.17%)
Jan 03, 2014 11.92 11.96 11.81 11.86 2,950,154 -0.02(-0.17%)
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.