Ericsson ADR (NQ: ERIC )

11.65 USD -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.68 12.70 12.54 12.58 4,043,692 -0.12(-0.94%)
Jun 29, 2021 12.83 12.83 12.65 12.70 4,492,782 +0.02(+0.16%)
Jun 28, 2021 12.73 12.75 12.67 12.68 3,218,739 +0.06(+0.48%)
Jun 25, 2021 12.56 12.68 12.54 12.62 3,652,586 +0.04(+0.32%)
Jun 24, 2021 12.58 12.64 12.52 12.58 4,693,475 +0.16(+1.29%)
Jun 23, 2021 12.54 12.59 12.40 12.42 5,241,418 -0.41(-3.20%)
Jun 22, 2021 12.75 12.88 12.71 12.83 4,465,856 +0.14(+1.10%)
Jun 21, 2021 12.76 12.76 12.66 12.69 7,067,355 +0.13(+1.04%)
Jun 18, 2021 12.59 12.67 12.52 12.56 29,367,049 -0.23(-1.80%)
Jun 17, 2021 12.77 12.85 12.75 12.79 6,872,333 -0.19(-1.46%)
Jun 16, 2021 13.08 13.12 12.91 12.98 8,481,364 +0.05(+0.39%)
Jun 15, 2021 13.12 13.12 12.91 12.93 4,638,636 -0.17(-1.30%)
Jun 14, 2021 13.12 13.13 13.05 13.10 5,154,512 -0.08(-0.61%)
Jun 11, 2021 13.27 13.28 13.12 13.18 2,602,454 +0.00(+0.00%)
Jun 10, 2021 13.06 13.23 13.04 13.18 4,686,691 +0.14(+1.07%)
Jun 09, 2021 13.20 13.22 13.03 13.04 9,197,785 -0.10(-0.76%)
Jun 08, 2021 13.20 13.26 13.13 13.14 4,118,937 +0.04(+0.31%)
Jun 07, 2021 13.20 13.21 13.08 13.10 3,420,037 -0.06(-0.46%)
Jun 04, 2021 13.11 13.21 13.06 13.16 5,242,520 +0.04(+0.30%)
Jun 03, 2021 13.05 13.16 12.98 13.12 6,825,267 -0.04(-0.30%)
Jun 02, 2021 13.13 13.22 13.09 13.16 7,676,080 +0.01(+0.08%)
Jun 01, 2021 13.26 13.29 13.13 13.15 5,899,253 -0.28(-2.08%)
May 28, 2021 13.38 13.48 13.34 13.43 4,871,545 +0.13(+0.98%)
May 27, 2021 13.22 13.31 13.21 13.30 3,920,206 +0.11(+0.83%)
May 26, 2021 13.28 13.36 13.19 13.19 7,391,018 -0.25(-1.86%)
May 25, 2021 13.42 13.44 13.32 13.44 4,249,154 +0.08(+0.60%)
May 24, 2021 13.41 13.51 13.34 13.36 5,151,100 -0.17(-1.26%)
May 21, 2021 13.65 13.66 13.53 13.53 3,409,982 -0.15(-1.10%)
May 20, 2021 13.44 13.72 13.43 13.68 5,057,147 +0.28(+2.09%)
May 19, 2021 13.29 13.42 13.26 13.40 5,690,654 +0.02(+0.15%)
May 18, 2021 13.39 13.48 13.32 13.38 6,109,669 +0.22(+1.67%)
May 17, 2021 13.18 13.24 13.11 13.16 3,415,690 -0.10(-0.75%)
May 14, 2021 13.16 13.28 13.11 13.26 5,640,022 +0.24(+1.84%)
May 13, 2021 12.97 13.13 12.90 13.02 4,188,871 +0.05(+0.39%)
May 12, 2021 13.25 13.25 12.94 12.97 6,098,906 -0.32(-2.41%)
May 11, 2021 13.18 13.34 13.16 13.29 6,363,586 -0.34(-2.49%)
May 10, 2021 13.95 13.96 13.60 13.63 9,148,403 -0.27(-1.94%)
May 07, 2021 13.74 14.01 13.72 13.90 8,364,789 +0.21(+1.53%)
May 06, 2021 13.61 13.75 13.61 13.69 5,388,292 +0.00(+0.00%)
May 05, 2021 13.67 13.74 13.56 13.69 3,087,372 +0.23(+1.71%)
May 04, 2021 13.56 13.61 13.36 13.46 5,523,251 -0.43(-3.10%)
May 03, 2021 13.76 13.91 13.75 13.89 5,050,650 +0.10(+0.73%)
Apr 30, 2021 13.89 13.92 13.75 13.79 3,686,000 -0.18(-1.29%)
Apr 29, 2021 14.04 14.07 13.83 13.97 5,396,617 -0.07(-0.50%)
Apr 28, 2021 14.00 14.11 13.98 14.04 4,101,926 -0.10(-0.71%)
Apr 27, 2021 13.97 14.16 13.96 14.14 6,175,329 +0.01(+0.07%)
Apr 26, 2021 14.11 14.17 14.05 14.13 4,368,708 -0.03(-0.21%)
Apr 23, 2021 14.15 14.20 14.09 14.16 4,225,500 +0.07(+0.50%)
Apr 22, 2021 14.11 14.25 14.01 14.09 10,447,607 -0.25(-1.74%)
Apr 21, 2021 14.06 14.39 14.03 14.34 15,277,119 +0.80(+5.91%)
Apr 20, 2021 13.77 13.81 13.52 13.54 9,841,937 -0.20(-1.46%)
Apr 19, 2021 13.96 14.05 13.69 13.74 10,931,335 -0.31(-2.21%)
Apr 16, 2021 13.98 14.11 13.89 14.05 7,293,400 +0.21(+1.52%)
Apr 15, 2021 13.83 13.91 13.75 13.84 6,828,679 +0.16(+1.17%)
Apr 14, 2021 13.88 13.91 13.66 13.68 9,199,543 -0.30(-2.15%)
Apr 13, 2021 13.90 14.00 13.87 13.98 5,385,848 +0.18(+1.30%)
Apr 12, 2021 13.88 13.92 13.78 13.80 3,021,316 -0.18(-1.29%)
Apr 09, 2021 13.91 14.03 13.89 13.98 5,890,900 +0.03(+0.22%)
Apr 08, 2021 14.01 14.05 13.82 13.95 8,867,652 +0.34(+2.50%)
Apr 07, 2021 13.55 13.66 13.49 13.61 7,109,286 +0.09(+0.67%)
Apr 06, 2021 13.50 13.54 13.42 13.52 5,313,060 +0.12(+0.90%)
Apr 05, 2021 13.13 13.41 13.13 13.40 6,287,439 +0.33(+2.52%)
Apr 01, 2021 13.26 13.36 13.02 13.07 8,320,000 -0.12(-0.91%)
Mar 31, 2021 13.21 13.26 13.16 13.19 3,994,355 -0.09(-0.68%)
Mar 30, 2021 13.23 13.32 13.17 13.28 7,186,257 -0.09(-0.67%)
Mar 29, 2021 13.40 13.55 13.34 13.37 4,990,089 -0.15(-1.11%)
Mar 26, 2021 13.30 13.52 13.28 13.52 4,155,200 +0.31(+2.35%)
Mar 25, 2021 13.18 13.26 13.07 13.21 5,753,994 +0.03(+0.23%)
Mar 24, 2021 13.34 13.35 13.16 13.18 5,019,845 -0.29(-2.15%)
Mar 23, 2021 13.62 13.76 13.44 13.47 5,938,521 +0.09(+0.67%)
Mar 22, 2021 13.40 13.47 13.36 13.38 4,886,810 +0.05(+0.38%)
Mar 19, 2021 13.32 13.41 13.25 13.33 6,075,800 -0.06(-0.45%)
Mar 18, 2021 13.44 13.59 13.36 13.39 4,336,031 -0.31(-2.26%)
Mar 17, 2021 13.43 13.78 13.36 13.70 6,000,660 -0.08(-0.58%)
Mar 16, 2021 13.69 13.83 13.66 13.78 7,344,540 +0.10(+0.73%)
Mar 15, 2021 13.57 13.76 13.52 13.68 8,839,689 +0.20(+1.48%)
Mar 12, 2021 13.19 13.49 13.15 13.48 7,479,300 +0.05(+0.37%)
Mar 11, 2021 13.11 13.43 13.07 13.43 8,782,043 +0.86(+6.84%)
Mar 10, 2021 12.67 12.73 12.55 12.57 6,619,152 +0.10(+0.80%)
Mar 09, 2021 12.29 12.52 12.28 12.47 7,372,565 +0.40(+3.31%)
Mar 08, 2021 12.11 12.23 12.05 12.07 7,430,874 -0.06(-0.49%)
Mar 05, 2021 12.10 12.18 11.88 12.13 7,737,200 +0.05(+0.41%)
Mar 04, 2021 12.39 12.44 11.93 12.08 5,777,543 -0.38(-3.05%)
Mar 03, 2021 12.60 12.64 12.45 12.46 5,299,663 -0.29(-2.27%)
Mar 02, 2021 12.83 12.85 12.72 12.75 4,618,567 -0.04(-0.31%)
Mar 01, 2021 12.67 12.84 12.65 12.79 4,539,965 +0.26(+2.08%)
Feb 26, 2021 12.66 12.67 12.46 12.53 4,727,400 -0.13(-1.03%)
Feb 25, 2021 12.79 12.96 12.59 12.66 9,079,796 +0.10(+0.80%)
Feb 24, 2021 12.42 12.62 12.38 12.56 7,768,697 -0.05(-0.40%)
Feb 23, 2021 12.62 12.64 12.36 12.61 6,454,535 -0.10(-0.79%)
Feb 22, 2021 12.76 12.82 12.68 12.71 6,796,572 -0.14(-1.09%)
Feb 19, 2021 13.01 13.03 12.81 12.85 10,182,100 -0.20(-1.53%)
Feb 18, 2021 13.10 13.16 12.97 13.05 8,672,497 -0.08(-0.61%)
Feb 17, 2021 13.23 13.26 13.01 13.13 6,839,771 -0.24(-1.80%)
Feb 16, 2021 13.39 13.52 13.35 13.37 7,227,285 -0.28(-2.05%)
Feb 12, 2021 13.50 13.69 13.50 13.65 2,762,800 +0.06(+0.44%)
Feb 11, 2021 13.70 13.71 13.51 13.59 3,102,019 +0.00(+0.00%)
Feb 10, 2021 13.70 13.72 13.47 13.59 4,145,773 +0.07(+0.52%)
Feb 09, 2021 13.53 13.65 13.50 13.52 4,489,703 +0.19(+1.43%)
Feb 08, 2021 13.23 13.35 13.22 13.33 5,806,470 +0.18(+1.37%)
Feb 05, 2021 13.22 13.27 13.14 13.15 4,581,900 -0.04(-0.30%)
Feb 04, 2021 13.11 13.23 13.04 13.19 7,629,732 +0.02(+0.15%)
Feb 03, 2021 12.99 13.28 12.85 13.17 7,048,754 +0.39(+3.05%)
Feb 02, 2021 12.91 12.91 12.65 12.78 7,372,996 +0.03(+0.24%)
Feb 01, 2021 12.76 12.82 12.49 12.75 12,484,629 +0.28(+2.25%)
Jan 29, 2021 12.95 13.08 12.19 12.47 25,820,500 +0.84(+7.22%)
Jan 28, 2021 12.24 12.29 11.55 11.63 22,582,480 -1.17(-9.14%)
Jan 27, 2021 11.85 15.31 11.77 12.80 44,950,359 +0.77(+6.40%)
Jan 26, 2021 12.20 12.23 12.03 12.03 11,672,620 -0.20(-1.64%)
Jan 25, 2021 11.86 12.24 11.84 12.23 17,575,323 +0.40(+3.38%)
Jan 22, 2021 11.74 11.85 11.71 11.83 5,316,600 +0.06(+0.51%)
Jan 21, 2021 11.74 11.83 11.70 11.77 4,328,844 -0.07(-0.59%)
Jan 20, 2021 11.80 11.88 11.77 11.84 4,259,004 +0.11(+0.94%)
Jan 19, 2021 11.80 11.82 11.66 11.73 4,665,150 -0.03(-0.26%)
Jan 15, 2021 11.74 11.84 11.65 11.76 5,313,500 +0.07(+0.60%)
Jan 14, 2021 11.75 11.90 11.67 11.69 9,041,823 -0.05(-0.43%)
Jan 13, 2021 11.71 11.78 11.70 11.74 3,931,033 -0.10(-0.84%)
Jan 12, 2021 11.74 11.92 11.69 11.84 6,842,738 -0.02(-0.17%)
Jan 11, 2021 11.88 11.94 11.81 11.86 7,853,540 -0.20(-1.66%)
Jan 08, 2021 12.02 12.12 11.99 12.06 6,561,500 +0.06(+0.50%)
Jan 07, 2021 11.99 12.04 11.93 12.00 8,621,902 -0.15(-1.23%)
Jan 06, 2021 12.24 12.25 12.11 12.15 5,166,901 -0.05(-0.41%)
Jan 05, 2021 12.08 12.24 12.07 12.20 4,010,473 +0.16(+1.33%)
Jan 04, 2021 12.22 12.22 11.91 12.04 5,382,194 +0.09(+0.75%)
Dec 31, 2020 11.95 11.95 11.95 2,858,839 +0.11(+0.93%)
Dec 30, 2020 12.01 12.05 11.84 11.84 2,858,839 -0.11(-0.92%)
Dec 29, 2020 12.01 12.12 11.91 11.95 4,461,787 +0.18(+1.53%)
Dec 28, 2020 11.85 11.93 11.70 11.77 5,140,644 +0.01(+0.09%)
Dec 24, 2020 11.77 11.83 11.75 11.76 1,720,100 +0.03(+0.26%)
Dec 23, 2020 11.78 11.80 11.67 11.73 5,508,883 -0.05(-0.42%)
Dec 22, 2020 11.72 11.78 11.66 11.78 6,190,391 +0.06(+0.51%)
Dec 21, 2020 11.68 11.77 11.59 11.72 5,719,950 -0.18(-1.51%)
Dec 18, 2020 11.95 12.02 11.82 11.90 5,345,100 -0.16(-1.33%)
Dec 17, 2020 12.15 12.19 12.01 12.06 5,515,505 +0.14(+1.17%)
Dec 16, 2020 11.96 11.99 11.88 11.92 3,784,409 -0.08(-0.67%)
Dec 15, 2020 11.90 12.00 11.86 12.00 5,053,646 +0.29(+2.48%)
Dec 14, 2020 11.86 11.89 11.69 11.71 4,643,251 +0.05(+0.43%)
Dec 11, 2020 11.81 11.86 11.63 11.66 9,392,100 -0.61(-4.97%)
Dec 10, 2020 12.23 12.39 12.21 12.27 5,082,324 -0.05(-0.41%)
Dec 09, 2020 12.45 12.46 12.28 12.32 4,645,756 -0.19(-1.52%)
Dec 08, 2020 12.40 12.53 12.39 12.51 3,765,615 +0.04(+0.32%)
Dec 07, 2020 12.40 12.52 12.39 12.47 3,989,904 +0.10(+0.81%)
Dec 04, 2020 12.32 12.37 12.29 12.37 2,709,200 +0.10(+0.81%)
Dec 03, 2020 12.30 12.37 12.25 12.27 2,973,508 +0.02(+0.16%)
Dec 02, 2020 12.23 12.34 12.21 12.25 6,059,097 -0.14(-1.13%)
Dec 01, 2020 12.38 12.47 12.32 12.39 5,417,484 +0.15(+1.23%)
Nov 30, 2020 12.34 12.39 12.20 12.24 5,099,179 -0.19(-1.53%)
Nov 27, 2020 12.30 12.49 12.28 12.43 2,532,300 +0.17(+1.39%)
Nov 25, 2020 12.21 12.28 12.19 12.26 3,157,600 +0.07(+0.57%)
Nov 24, 2020 12.06 12.25 12.05 12.19 4,827,072 +0.14(+1.16%)
Nov 23, 2020 12.06 12.10 11.95 12.05 6,523,699 -0.06(-0.50%)
Nov 20, 2020 12.08 12.15 12.06 12.11 4,034,800 -0.02(-0.16%)
Nov 19, 2020 12.03 12.14 11.98 12.13 6,732,512 +0.16(+1.34%)
Nov 18, 2020 12.05 12.08 11.96 11.97 4,770,878 -0.10(-0.83%)
Nov 17, 2020 12.06 12.10 12.01 12.07 4,075,744 -0.02(-0.17%)
Nov 16, 2020 12.06 12.10 12.01 12.09 4,603,949 +0.21(+1.77%)
Nov 13, 2020 11.78 11.89 11.78 11.88 8,360,500 +0.08(+0.68%)
Nov 12, 2020 11.99 12.09 11.79 11.80 8,190,030 +0.02(+0.17%)
Nov 11, 2020 11.76 11.87 11.72 11.78 6,618,429 +0.27(+2.35%)
Nov 10, 2020 11.81 11.88 11.50 11.51 13,833,373 -0.69(-5.66%)
Nov 09, 2020 12.59 12.61 12.20 12.20 13,369,534 +0.03(+0.25%)
Nov 06, 2020 12.13 12.19 12.04 12.17 5,177,200 +0.11(+0.91%)
Nov 05, 2020 12.04 12.09 11.94 12.06 7,946,102 +0.54(+4.69%)
Nov 04, 2020 11.60 11.75 11.51 11.52 9,279,573 +0.02(+0.17%)
Nov 03, 2020 11.42 11.56 11.40 11.50 5,817,421 +0.24(+2.13%)
Nov 02, 2020 11.26 11.37 11.13 11.26 7,394,658 +0.05(+0.45%)
Oct 30, 2020 11.24 11.30 11.12 11.21 4,374,400 -0.12(-1.06%)
Oct 29, 2020 11.35 11.41 11.26 11.33 8,547,305 -0.05(-0.44%)
Oct 28, 2020 11.39 11.46 11.31 11.38 7,893,959 -0.40(-3.40%)
Oct 27, 2020 11.92 12.04 11.77 11.78 15,622,047 -0.30(-2.48%)
Oct 26, 2020 12.33 12.38 11.97 12.08 7,163,162 -0.28(-2.27%)
Oct 23, 2020 12.26 12.42 12.24 12.36 7,844,000 -0.08(-0.64%)
Oct 22, 2020 12.49 12.52 12.22 12.44 11,321,721 +0.00(+0.00%)
Oct 21, 2020 12.07 12.48 12.05 12.44 24,973,334 +1.31(+11.77%)
Oct 20, 2020 11.13 11.33 11.10 11.13 14,987,119 +0.19(+1.74%)
Oct 19, 2020 11.02 11.13 10.90 10.94 12,574,889 +0.24(+2.24%)
Oct 16, 2020 10.74 10.81 10.70 10.70 9,317,600 -0.10(-0.93%)
Oct 15, 2020 10.53 10.80 10.53 10.80 13,022,087 -0.02(-0.18%)
Oct 14, 2020 10.75 10.84 10.73 10.82 7,771,259 +0.09(+0.84%)
Oct 13, 2020 10.85 10.87 10.70 10.73 8,287,451 -0.13(-1.20%)
Oct 12, 2020 10.91 10.93 10.82 10.86 7,168,610 -0.01(-0.09%)
Oct 09, 2020 10.89 10.93 10.84 10.87 4,633,600 +0.08(+0.74%)
Oct 08, 2020 10.80 10.80 10.71 10.79 5,178,074 +0.14(+1.31%)
Oct 07, 2020 10.66 10.70 10.61 10.65 5,990,425 -0.02(-0.19%)
Oct 06, 2020 10.84 10.85 10.62 10.67 4,972,198 -0.10(-0.93%)
Oct 05, 2020 10.76 10.79 10.70 10.77 4,362,346 +0.16(+1.51%)
Oct 02, 2020 10.52 10.65 10.50 10.61 5,451,600 -0.11(-1.03%)
Oct 01, 2020 10.77 10.80 10.64 10.72 6,537,109 -0.17(-1.56%)
Sep 30, 2020 10.97 11.02 10.85 10.89 5,665,400 +0.01(+0.09%)
Sep 29, 2020 10.82 10.92 10.81 10.88 5,528,137 +0.17(+1.59%)
Sep 28, 2020 10.65 10.72 10.63 10.71 6,770,092 +0.23(+2.19%)
Sep 25, 2020 10.37 10.48 10.30 10.48 7,766,500 -0.01(-0.10%)
Sep 24, 2020 10.47 10.54 10.38 10.49 6,935,047 -0.09(-0.85%)
Sep 23, 2020 10.80 10.84 10.55 10.58 6,173,450 -0.29(-2.67%)
Sep 22, 2020 10.86 10.87 10.75 10.87 6,239,683 +0.12(+1.12%)
Sep 21, 2020 10.83 10.86 10.60 10.75 10,623,878 -0.40(-3.59%)
Sep 18, 2020 11.27 11.28 11.03 11.15 11,182,600 +0.12(+1.09%)
Sep 17, 2020 10.90 11.04 10.88 11.03 5,242,817 +0.16(+1.47%)
Sep 16, 2020 11.01 11.02 10.85 10.87 4,798,181 -0.06(-0.55%)
Sep 15, 2020 11.05 11.06 10.89 10.93 5,973,509 +0.06(+0.55%)
Sep 14, 2020 10.95 10.98 10.82 10.87 6,079,670 -0.03(-0.28%)
Sep 11, 2020 10.96 10.99 10.81 10.90 5,938,200 +0.05(+0.46%)
Sep 10, 2020 11.05 11.09 10.82 10.85 9,958,186 -0.29(-2.60%)
Sep 09, 2020 11.11 11.22 11.03 11.14 8,839,712 +0.28(+2.58%)
Sep 08, 2020 10.91 11.09 10.85 10.86 15,165,583 -0.40(-3.55%)
Sep 04, 2020 11.26 11.32 10.92 11.26 11,435,400 +0.13(+1.17%)
Sep 03, 2020 11.49 11.50 11.02 11.13 20,649,745 -0.55(-4.71%)
Sep 02, 2020 11.70 11.71 11.51 11.68 9,237,679 +0.16(+1.39%)
Sep 01, 2020 11.72 11.72 11.49 11.52 8,912,433 -0.13(-1.12%)
Aug 31, 2020 11.74 11.76 11.59 11.65 6,944,314 -0.06(-0.51%)
Aug 28, 2020 11.81 11.81 11.67 11.71 6,267,200 -0.14(-1.18%)
Aug 27, 2020 12.02 12.10 11.83 11.85 14,376,187 -0.16(-1.33%)
Aug 26, 2020 11.87 12.01 11.82 12.01 14,679,476 +0.32(+2.74%)
Aug 25, 2020 11.67 11.71 11.57 11.69 6,882,980 +0.13(+1.12%)
Aug 24, 2020 11.55 11.60 11.48 11.56 8,918,377 +0.16(+1.40%)
Aug 21, 2020 11.34 11.44 11.30 11.40 5,769,800 -0.13(-1.13%)
Aug 20, 2020 11.43 11.60 11.38 11.53 6,411,801 -0.07(-0.60%)
Aug 19, 2020 11.82 11.85 11.59 11.60 4,909,039 -0.08(-0.68%)
Aug 18, 2020 11.63 11.69 11.57 11.68 6,877,904 +0.05(+0.43%)
Aug 17, 2020 11.68 11.72 11.59 11.63 6,752,402 +0.07(+0.61%)
Aug 14, 2020 11.62 11.66 11.51 11.56 10,563,800 -0.32(-2.69%)
Aug 13, 2020 11.89 11.95 11.82 11.88 6,974,663 -0.05(-0.42%)
Aug 12, 2020 11.76 11.99 11.72 11.93 9,931,822 +0.24(+2.05%)
Aug 11, 2020 11.69 11.97 11.62 11.69 13,985,996 +0.06(+0.52%)
Aug 10, 2020 11.65 11.72 11.58 11.63 6,309,648 +0.00(+0.00%)
Aug 07, 2020 11.61 11.70 11.56 11.63 5,947,200 -0.08(-0.68%)
Aug 06, 2020 11.62 11.73 11.57 11.71 5,416,346 +0.02(+0.17%)
Aug 05, 2020 11.70 11.77 11.67 11.69 6,892,359 -0.05(-0.43%)
Aug 04, 2020 11.64 11.76 11.61 11.74 9,047,998 -0.03(-0.25%)
Aug 03, 2020 11.61 11.82 11.60 11.77 11,269,557 +0.22(+1.90%)
Jul 31, 2020 11.68 11.68 11.43 11.55 11,284,900 +0.01(+0.09%)
Jul 30, 2020 11.41 11.56 11.28 11.54 8,987,729 -0.04(-0.35%)
Jul 29, 2020 11.46 11.61 11.44 11.58 9,974,435 +0.11(+0.96%)
Jul 28, 2020 11.55 11.60 11.46 11.47 8,373,024 -0.22(-1.88%)
Jul 27, 2020 11.55 11.72 11.53 11.69 9,115,240 +0.30(+2.63%)
Jul 24, 2020 11.44 11.46 11.31 11.39 9,354,000 -0.22(-1.89%)
Jul 23, 2020 11.83 11.87 11.48 11.61 15,730,951 -0.20(-1.69%)
Jul 22, 2020 11.59 11.93 11.58 11.81 16,183,042 +0.09(+0.77%)
Jul 21, 2020 11.67 11.81 11.54 11.72 18,404,075 +0.13(+1.12%)
Jul 20, 2020 11.14 11.62 11.14 11.59 24,252,130 +0.70(+6.43%)
Jul 17, 2020 10.65 10.99 10.64 10.89 30,918,100 +1.27(+13.20%)
Jul 16, 2020 9.670 9.730 9.570 9.620 9,602,216 -0.05(-0.52%)
Jul 15, 2020 9.830 9.840 9.600 9.670 15,711,343 +0.08(+0.83%)
Jul 14, 2020 9.550 9.670 9.500 9.590 13,612,971 +0.28(+3.01%)
Jul 13, 2020 9.560 9.620 9.300 9.310 10,783,408 -0.10(-1.06%)
Jul 10, 2020 9.460 9.490 9.340 9.410 7,310,400 +0.03(+0.32%)
Jul 09, 2020 9.470 9.500 9.260 9.380 13,066,266 -0.16(-1.68%)
Jul 08, 2020 9.550 9.600 9.510 9.540 13,196,953 +0.10(+1.06%)
Jul 07, 2020 9.530 9.630 9.420 9.440 16,540,297 -0.49(-4.93%)
Jul 06, 2020 9.740 10.00 9.710 9.930 24,541,716 +0.62(+6.66%)
Jul 02, 2020 9.320 9.420 9.290 9.310 12,762,300 +0.02(+0.22%)
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.