Ericsson ADR (NQ: ERIC )

10.12 USD -0.18 (-1.75%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.76 10.87 10.61 10.63 2,675,600 +0.13(+1.24%)
Jun 27, 2003 10.66 10.77 10.40 10.50 3,476,200 +0.04(+0.38%)
Jun 26, 2003 10.40 10.55 10.37 10.46 3,110,400 -0.10(-0.95%)
Jun 25, 2003 10.71 10.87 10.55 10.56 1,766,900 -0.01(-0.09%)
Jun 24, 2003 10.60 10.75 10.43 10.57 5,238,700 -0.24(-2.22%)
Jun 23, 2003 11.12 11.19 10.71 10.81 4,376,300 -0.57(-5.01%)
Jun 20, 2003 11.57 11.80 11.30 11.38 2,320,700 -0.16(-1.39%)
Jun 19, 2003 11.50 11.72 11.33 11.54 4,064,300 -0.21(-1.79%)
Jun 18, 2003 11.34 11.75 11.34 11.75 6,437,100 +0.28(+2.44%)
Jun 17, 2003 11.55 11.58 11.31 11.47 6,871,000 +0.07(+0.61%)
Jun 16, 2003 11.22 11.42 11.05 11.40 3,223,300 +0.26(+2.33%)
Jun 13, 2003 11.60 11.60 11.10 11.14 6,955,500 -0.68(-5.75%)
Jun 12, 2003 11.82 11.95 11.65 11.82 4,621,800 +0.05(+0.42%)
Jun 11, 2003 11.39 11.83 11.25 11.77 6,599,700 +0.42(+3.70%)
Jun 10, 2003 11.10 11.53 10.98 11.35 12,181,700 +1.00(+9.66%)
Jun 09, 2003 10.46 10.47 10.25 10.35 2,737,059 -0.11(-1.05%)
Jun 06, 2003 10.60 10.98 10.43 10.46 4,630,200 +0.26(+2.55%)
Jun 05, 2003 10.22 10.26 9.970 10.20 2,762,600 -0.09(-0.87%)
Jun 04, 2003 9.940 10.35 9.880 10.29 4,605,600 +0.13(+1.28%)
Jun 03, 2003 10.13 10.26 10.02 10.16 2,626,000 -0.21(-2.02%)
Jun 02, 2003 10.58 10.70 10.32 10.37 4,319,600 -0.03(-0.29%)
May 30, 2003 10.21 10.54 10.21 10.40 2,566,500 +0.25(+2.46%)
May 29, 2003 10.12 10.45 10.03 10.15 4,304,700 +0.02(+0.20%)
May 28, 2003 10.08 10.22 10.04 10.13 2,590,900 +0.19(+1.91%)
May 27, 2003 9.390 10.01 9.350 9.940 3,171,700 +0.24(+2.47%)
May 23, 2003 9.570 9.800 9.560 9.700 2,813,500 +0.16(+1.68%)
May 22, 2003 9.410 9.650 9.400 9.540 2,938,600 +0.11(+1.17%)
May 21, 2003 9.260 9.480 9.230 9.430 4,880,100 +0.14(+1.51%)
May 20, 2003 9.390 9.480 9.080 9.290 5,594,300 -0.36(-3.73%)
May 19, 2003 9.900 9.990 9.560 9.650 5,220,900 -0.67(-6.49%)
May 16, 2003 10.18 10.40 10.00 10.32 6,779,700 +0.40(+4.03%)
May 15, 2003 9.760 9.970 9.760 9.920 2,960,700 +0.29(+3.01%)
May 14, 2003 9.830 9.880 9.600 9.630 2,082,700 -0.14(-1.43%)
May 13, 2003 9.600 9.820 9.590 9.770 2,745,600 +0.14(+1.45%)
May 12, 2003 9.410 9.730 9.320 9.630 3,377,800 +0.23(+2.45%)
May 09, 2003 9.230 9.480 9.170 9.400 5,179,100 +0.40(+4.44%)
May 08, 2003 9.060 9.150 8.940 9.000 6,953,900 -0.32(-3.43%)
May 07, 2003 9.540 9.650 9.210 9.320 5,529,100 -0.62(-6.24%)
May 06, 2003 9.610 10.00 9.600 9.940 4,135,200 +0.14(+1.43%)
May 05, 2003 9.860 10.01 9.700 9.800 4,760,300 +0.04(+0.41%)
May 02, 2003 9.380 9.800 9.310 9.760 4,957,100 +0.48(+5.16%)
May 01, 2003 9.000 9.350 8.850 9.281 4,210,500 +0.22(+2.44%)
Apr 30, 2003 9.090 9.200 8.960 9.060 7,585,100 +0.17(+1.91%)
Apr 29, 2003 9.190 9.620 8.710 8.890 23,536,900 +1.44(+19.33%)
Apr 28, 2003 7.140 7.600 7.110 7.450 3,793,900 +0.29(+4.05%)
Apr 25, 2003 7.300 7.350 7.140 7.160 2,724,600 -0.26(-3.50%)
Apr 24, 2003 7.460 7.500 7.340 7.420 2,590,700 -0.20(-2.62%)
Apr 23, 2003 7.400 7.680 7.369 7.620 3,518,700 +0.20(+2.70%)
Apr 22, 2003 7.320 7.490 7.110 7.420 2,276,500 +0.16(+2.20%)
Apr 21, 2003 7.240 7.390 7.150 7.260 1,334,400 -0.03(-0.41%)
Apr 17, 2003 7.090 7.300 7.070 7.290 4,553,200 +0.36(+5.19%)
Apr 16, 2003 7.170 7.250 6.850 6.930 3,279,100 +0.06(+0.87%)
Apr 15, 2003 6.760 6.910 6.700 6.870 1,586,600 +0.09(+1.33%)
Apr 14, 2003 6.510 6.840 6.500 6.780 2,714,500 +0.08(+1.19%)
Apr 11, 2003 6.710 6.800 6.500 6.700 6,416,700 -0.31(-4.42%)
Apr 10, 2003 7.090 7.130 6.930 7.010 2,686,100 -0.08(-1.13%)
Apr 09, 2003 7.300 7.360 7.060 7.090 2,235,200 -0.08(-1.12%)
Apr 08, 2003 7.370 7.390 7.110 7.170 6,644,000 -0.10(-1.38%)
Apr 07, 2003 7.490 7.620 7.260 7.270 4,559,400 +0.26(+3.71%)
Apr 04, 2003 7.100 7.170 6.880 7.010 4,377,900 +0.25(+3.70%)
Apr 03, 2003 6.840 6.950 6.730 6.760 2,737,600 -0.04(-0.59%)
Apr 02, 2003 6.670 6.870 6.660 6.800 3,486,900 +0.32(+4.94%)
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.