Ericsson ADR (NQ: ERIC )

12.18 USD +0.08 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.19 11.34 11.00 11.02 9,138,883 +0.19(+1.75%)
Jun 29, 2010 11.17 11.17 10.74 10.83 5,772,138 -0.14(-1.28%)
Jun 25, 2010 10.85 11.04 10.83 10.97 4,410,635 +0.05(+0.46%)
Jun 24, 2010 11.09 11.13 10.80 10.92 5,291,821 -0.36(-3.19%)
Jun 23, 2010 11.40 11.40 11.14 11.28 10,180,207 +0.18(+1.62%)
Jun 22, 2010 11.24 11.32 11.06 11.10 5,435,668 -0.17(-1.51%)
Jun 21, 2010 11.50 11.52 11.21 11.27 4,560,566 -0.26(-2.25%)
Jun 18, 2010 11.38 11.61 11.38 11.53 9,444,263 +0.13(+1.14%)
Jun 17, 2010 11.39 11.41 11.23 11.40 7,722,413 +0.23(+2.06%)
Jun 16, 2010 11.07 11.23 11.00 11.17 8,870,545 +0.00(+0.00%)
Jun 15, 2010 10.85 11.18 10.83 11.17 7,748,268 +0.68(+6.48%)
Jun 14, 2010 10.67 10.70 10.47 10.49 4,066,851 -0.02(-0.19%)
Jun 11, 2010 10.29 10.52 10.29 10.51 5,958,728 -0.17(-1.59%)
Jun 10, 2010 10.59 10.76 10.52 10.68 8,755,737 +0.56(+5.53%)
Jun 09, 2010 10.11 10.42 10.06 10.12 9,285,052 +0.19(+1.91%)
Jun 08, 2010 9.840 10.02 9.760 9.930 11,248,963 +0.19(+1.95%)
Jun 07, 2010 9.950 10.01 9.710 9.740 5,804,770 -0.16(-1.62%)
Jun 04, 2010 10.11 10.20 9.850 9.900 6,153,006 -0.44(-4.26%)
Jun 03, 2010 10.30 10.38 10.18 10.34 5,317,083 +0.08(+0.78%)
Jun 02, 2010 10.15 10.28 10.07 10.26 4,314,332 +0.26(+2.60%)
Jun 01, 2010 10.07 10.31 9.990 10.00 4,736,934 -0.04(-0.40%)
May 28, 2010 10.14 10.21 9.960 10.04 5,377,365 -0.10(-0.99%)
May 27, 2010 10.06 10.20 9.980 10.14 6,686,141 +0.36(+3.68%)
May 26, 2010 10.02 10.11 9.740 9.780 4,681,366 -0.21(-2.10%)
May 25, 2010 9.670 10.00 9.550 9.990 11,893,652 -0.05(-0.50%)
May 24, 2010 9.990 10.27 9.920 10.04 10,317,357 -0.05(-0.50%)
May 21, 2010 9.910 10.19 9.850 10.09 8,726,938 +0.31(+3.17%)
May 20, 2010 9.740 9.990 9.710 9.780 7,151,204 -0.46(-4.49%)
May 19, 2010 10.24 10.38 10.06 10.24 8,505,257 -0.10(-0.97%)
May 18, 2010 10.78 10.80 10.26 10.34 7,572,941 -0.35(-3.27%)
May 17, 2010 10.74 10.80 10.38 10.69 10,800,953 +0.26(+2.49%)
May 14, 2010 10.70 10.72 10.30 10.43 9,136,744 -0.08(-0.76%)
May 13, 2010 10.78 10.80 10.49 10.51 5,338,987 -0.26(-2.41%)
May 12, 2010 10.62 10.78 10.44 10.77 6,842,555 +0.44(+4.26%)
May 11, 2010 10.37 10.42 10.19 10.33 6,936,447 -0.16(-1.53%)
May 10, 2010 10.44 10.59 10.39 10.49 7,617,904 +0.43(+4.27%)
May 07, 2010 10.18 10.35 9.770 10.06 26,272,626 -0.08(-0.79%)
May 06, 2010 10.48 10.59 9.510 10.14 23,934,134 -0.55(-5.14%)
May 05, 2010 10.76 10.88 10.64 10.69 13,177,911 -0.45(-4.04%)
May 04, 2010 11.35 11.37 11.06 11.14 8,221,320 -0.44(-3.80%)
May 03, 2010 11.50 11.67 11.45 11.58 4,491,413 +0.05(+0.43%)
Apr 30, 2010 11.71 11.75 11.49 11.53 4,177,093 -0.09(-0.77%)
Apr 29, 2010 11.66 11.68 11.49 11.62 4,730,860 +0.09(+0.78%)
Apr 28, 2010 11.79 11.80 11.44 11.53 12,411,448 +0.19(+1.68%)
Apr 27, 2010 11.91 11.95 11.32 11.34 14,258,583 -0.66(-5.50%)
Apr 26, 2010 12.13 12.20 11.94 12.00 9,208,605 -0.36(-2.91%)
Apr 23, 2010 12.07 12.39 12.03 12.36 26,686,833 +1.10(+9.77%)
Apr 22, 2010 10.88 11.28 10.85 11.26 5,839,878 +0.01(+0.09%)
Apr 21, 2010 11.36 11.37 11.16 11.25 6,235,268 +0.11(+0.99%)
Apr 20, 2010 11.04 11.16 11.02 11.14 3,723,488 +0.19(+1.74%)
Apr 19, 2010 10.75 10.96 10.75 10.95 4,325,519 +0.13(+1.20%)
Apr 16, 2010 10.98 10.98 10.76 10.82 4,959,729 -0.30(-2.70%)
Apr 15, 2010 11.04 11.19 11.02 11.12 4,999,429 +0.15(+1.37%)
Apr 14, 2010 10.80 11.01 10.77 10.97 9,846,281 +0.29(+2.72%)
Apr 13, 2010 10.58 10.70 10.55 10.68 3,471,278 +0.06(+0.56%)
Apr 12, 2010 10.56 10.69 10.53 10.62 3,395,612 +0.19(+1.82%)
Apr 09, 2010 10.35 10.46 10.33 10.43 2,524,270 +0.01(+0.10%)
Apr 08, 2010 10.28 10.42 10.23 10.42 1,987,030 +0.06(+0.58%)
Apr 07, 2010 10.39 10.47 10.31 10.36 3,574,327 -0.18(-1.71%)
Apr 06, 2010 10.49 10.58 10.47 10.54 3,891,222 -0.14(-1.31%)
Apr 05, 2010 10.69 10.73 10.61 10.68 2,214,345 +0.03(+0.28%)
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.