Ericsson ADR (NQ: ERIC )

10.00 USD -0.28 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 32.76 33.13 32.66 33.04 1,222,163 +0.73(+2.26%)
Jun 29, 2006 31.27 32.42 31.09 32.31 1,454,200 +1.11(+3.56%)
Jun 28, 2006 31.27 31.38 30.85 31.20 882,694 +0.50(+1.63%)
Jun 27, 2006 31.62 31.68 30.65 30.70 1,349,956 -1.05(-3.31%)
Jun 26, 2006 31.67 31.76 31.34 31.75 568,800 +0.09(+0.28%)
Jun 23, 2006 31.48 31.89 31.23 31.66 1,558,517 -0.24(-0.75%)
Jun 22, 2006 32.17 32.17 31.57 31.90 1,215,119 -0.57(-1.76%)
Jun 21, 2006 31.74 32.69 31.74 32.47 2,651,714 +0.91(+2.88%)
Jun 20, 2006 31.06 32.00 30.82 31.56 3,091,997 +0.90(+2.94%)
Jun 19, 2006 31.00 31.06 30.57 30.66 1,996,391 -0.08(-0.26%)
Jun 16, 2006 30.98 31.25 30.43 30.74 1,843,746 -0.81(-2.57%)
Jun 15, 2006 30.93 31.69 30.91 31.55 2,129,238 +1.16(+3.82%)
Jun 14, 2006 30.21 30.48 29.94 30.39 3,070,193 +1.18(+4.04%)
Jun 13, 2006 29.10 29.54 28.88 29.21 4,069,798 -0.15(-0.51%)
Jun 12, 2006 30.04 30.06 29.29 29.36 3,372,309 -0.51(-1.71%)
Jun 09, 2006 30.04 30.51 29.75 29.87 1,555,051 +0.00(+0.00%)
Jun 08, 2006 30.34 30.38 29.35 29.87 3,678,820 -1.38(-4.42%)
Jun 07, 2006 31.35 31.98 31.11 31.25 2,835,854 -0.24(-0.76%)
Jun 06, 2006 31.74 31.80 31.26 31.49 2,026,173 -0.31(-0.97%)
Jun 05, 2006 32.23 32.24 31.71 31.80 1,501,729 -0.77(-2.36%)
Jun 02, 2006 32.66 32.94 32.26 32.57 1,909,016 +0.20(+0.62%)
Jun 01, 2006 31.58 32.38 31.50 32.37 1,605,913 +0.34(+1.06%)
May 31, 2006 32.00 32.17 31.69 32.03 1,947,223 +0.18(+0.57%)
May 30, 2006 33.00 33.00 31.80 31.85 3,360,808 -0.55(-1.70%)
May 26, 2006 32.27 32.49 31.90 32.40 1,717,760 +0.40(+1.25%)
May 25, 2006 31.50 32.04 31.25 32.00 1,482,135 +0.47(+1.49%)
May 24, 2006 31.42 31.83 30.94 31.53 2,547,045 -0.14(-0.44%)
May 23, 2006 31.70 32.25 31.62 31.67 2,494,581 +0.72(+2.33%)
May 22, 2006 30.80 31.04 30.40 30.95 3,535,513 -0.48(-1.53%)
May 19, 2006 31.56 31.61 30.71 31.43 2,755,111 -0.22(-0.70%)
May 18, 2006 31.94 32.25 31.61 31.65 2,039,490 -0.24(-0.75%)
May 17, 2006 32.73 32.95 31.67 31.89 3,066,259 -1.72(-5.12%)
May 16, 2006 33.57 33.77 33.44 33.61 1,431,349 +0.64(+1.94%)
May 15, 2006 33.31 33.38 32.67 32.97 3,197,825 -0.76(-2.25%)
May 12, 2006 34.44 34.53 33.19 33.73 2,058,298 -0.69(-2.00%)
May 11, 2006 34.58 34.88 34.17 34.42 2,777,599 +0.43(+1.27%)
May 10, 2006 35.54 35.58 33.83 33.99 4,798,486 -1.70(-4.76%)
May 09, 2006 35.58 35.96 35.53 35.69 797,521 -0.13(-0.36%)
May 08, 2006 36.11 36.11 35.70 35.82 1,092,767 -0.31(-0.86%)
May 05, 2006 36.17 36.30 35.95 36.13 1,197,475 +0.73(+2.06%)
May 04, 2006 35.02 35.40 35.02 35.40 822,188 +0.17(+0.48%)
May 03, 2006 35.38 35.38 34.94 35.23 1,052,411 -0.12(-0.34%)
May 02, 2006 35.28 35.45 35.15 35.35 1,334,460 +0.13(+0.37%)
May 01, 2006 35.39 35.82 35.17 35.22 1,178,104 -0.25(-0.70%)
Apr 28, 2006 35.31 35.70 35.30 35.47 2,585,400 +0.09(+0.25%)
Apr 27, 2006 35.18 35.61 35.11 35.38 3,548,771 -0.36(-1.01%)
Apr 26, 2006 35.62 36.04 35.59 35.74 3,234,885 +0.20(+0.56%)
Apr 25, 2006 35.22 35.65 35.17 35.54 2,271,728 +0.51(+1.46%)
Apr 24, 2006 34.81 35.11 34.62 35.03 3,176,319 -0.34(-0.96%)
Apr 21, 2006 36.23 37.50 35.15 35.37 15,091,944 -2.61(-6.87%)
Apr 20, 2006 38.13 38.34 37.81 37.98 4,433,478 -0.70(-1.81%)
Apr 19, 2006 38.18 38.74 38.00 38.68 2,380,672 -0.40(-1.02%)
Apr 18, 2006 38.66 39.28 38.53 39.08 2,118,138 +0.71(+1.85%)
Apr 17, 2006 38.21 38.58 38.20 38.37 1,553,315 +0.19(+0.50%)
Apr 13, 2006 37.99 38.32 37.95 38.18 1,135,692 +0.26(+0.69%)
Apr 12, 2006 36.95 38.08 37.67 37.92 1,250,682 +0.97(+2.63%)
Apr 11, 2006 37.78 37.82 36.87 36.95 1,598,802 -0.82(-2.17%)
Apr 10, 2006 37.65 37.95 37.60 37.77 1,082,482 +0.16(+0.43%)
Apr 07, 2006 38.15 38.26 37.45 37.61 1,385,781 -0.50(-1.31%)
Apr 06, 2006 38.21 38.38 38.03 38.11 1,111,923 -0.48(-1.24%)
Apr 05, 2006 38.42 38.77 38.17 38.59 1,212,830 +0.24(+0.63%)
Apr 04, 2006 38.39 38.58 38.15 38.35 2,702,434 +0.19(+0.50%)
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.