Ericsson ADR (NQ: ERIC )

11.04 USD +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.170 7.200 7.080 7.170 5,141,540 +0.04(+0.56%)
Jun 29, 2017 7.240 7.245 7.090 7.130 3,312,075 -0.16(-2.19%)
Jun 28, 2017 7.150 7.310 7.150 7.290 5,332,209 +0.11(+1.53%)
Jun 27, 2017 7.230 7.230 7.150 7.180 3,381,682 -0.06(-0.83%)
Jun 26, 2017 7.290 7.300 7.210 7.240 3,688,047 -0.01(-0.14%)
Jun 23, 2017 7.310 7.250 2,549,104 +0.00(+0.00%)
Jun 22, 2017 7.250 7.270 7.210 7.250 3,893,981 +0.12(+1.68%)
Jun 21, 2017 7.040 7.150 7.030 7.130 6,071,967 +0.11(+1.57%)
Jun 20, 2017 7.050 7.070 6.985 7.020 5,326,545 -0.04(-0.57%)
Jun 19, 2017 7.030 7.075 7.020 7.060 2,852,498 +0.08(+1.15%)
Jun 16, 2017 6.980 6.990 6.930 6.980 7,597,096 +0.03(+0.43%)
Jun 15, 2017 6.930 6.965 6.890 6.950 4,245,748 -0.15(-2.11%)
Jun 14, 2017 7.240 7.250 7.060 7.100 5,102,885 -0.13(-1.80%)
Jun 13, 2017 7.230 7.265 7.170 7.230 4,080,482 +0.06(+0.84%)
Jun 12, 2017 7.130 7.185 7.100 7.170 4,766,330 +0.03(+0.42%)
Jun 09, 2017 7.250 7.265 7.070 7.140 6,451,937 -0.13(-1.79%)
Jun 08, 2017 7.260 7.290 7.240 7.270 4,630,775 +0.07(+0.97%)
Jun 07, 2017 7.240 7.255 7.150 7.200 2,590,278 -0.04(-0.55%)
Jun 06, 2017 7.270 7.305 7.210 7.240 2,267,857 -0.07(-0.96%)
Jun 05, 2017 7.275 7.320 7.260 7.310 2,783,695 -0.09(-1.22%)
Jun 02, 2017 7.420 7.430 7.360 7.400 4,221,928 +0.06(+0.82%)
Jun 01, 2017 7.310 7.340 7.290 7.340 3,835,616 +0.10(+1.38%)
May 31, 2017 7.330 7.340 7.200 7.240 14,349,409 +0.05(+0.70%)
May 30, 2017 6.900 7.210 6.860 7.190 15,882,087 +0.20(+2.86%)
May 26, 2017 6.920 7.050 6.910 6.990 6,022,170 -0.06(-0.85%)
May 25, 2017 7.030 7.100 6.980 7.050 9,152,936 +0.06(+0.86%)
May 24, 2017 7.060 7.110 6.975 6.990 9,114,071 +0.00(+0.00%)
May 23, 2017 6.935 7.015 6.930 6.990 7,884,572 +0.32(+4.80%)
May 22, 2017 6.650 6.690 6.640 6.670 2,170,792 +0.08(+1.21%)
May 19, 2017 6.590 6.630 6.570 6.590 3,141,927 +0.10(+1.54%)
May 18, 2017 6.520 6.550 6.470 6.490 4,701,528 -0.09(-1.37%)
May 17, 2017 6.665 6.700 6.570 6.580 3,759,736 -0.18(-2.66%)
May 16, 2017 6.730 6.770 6.680 6.760 6,910,808 +0.10(+1.50%)
May 15, 2017 6.570 6.690 6.570 6.660 3,184,995 +0.18(+2.78%)
May 12, 2017 6.510 6.520 6.455 6.480 9,468,338 +0.04(+0.62%)
May 11, 2017 6.440 6.470 6.400 6.440 2,881,384 -0.05(-0.77%)
May 10, 2017 6.530 6.540 6.480 6.490 2,752,576 -0.12(-1.82%)
May 09, 2017 6.570 6.615 6.550 6.610 5,186,069 +0.03(+0.46%)
May 08, 2017 6.590 6.610 6.550 6.580 4,383,757 -0.04(-0.60%)
May 05, 2017 6.620 6.640 6.585 6.620 7,435,516 +0.02(+0.30%)
May 04, 2017 6.550 6.620 6.550 6.600 3,483,867 +0.09(+1.38%)
May 03, 2017 6.500 6.530 6.480 6.510 2,175,747 -0.10(-1.51%)
May 02, 2017 6.600 6.630 6.590 6.610 4,521,516 +0.15(+2.32%)
May 01, 2017 6.510 6.510 6.440 6.460 3,641,280 -0.03(-0.46%)
Apr 28, 2017 6.465 6.500 6.400 6.490 4,946,287 +0.02(+0.31%)
Apr 27, 2017 6.350 6.470 6.335 6.470 7,509,375 +0.09(+1.41%)
Apr 26, 2017 6.260 6.420 6.260 6.380 6,427,530 +0.13(+2.08%)
Apr 25, 2017 6.210 6.335 6.200 6.250 9,787,601 -0.11(-1.73%)
Apr 24, 2017 6.470 6.511 6.360 6.360 5,667,178 +0.13(+2.09%)
Apr 21, 2017 6.310 6.315 6.230 6.230 2,535,114 -0.10(-1.58%)
Apr 20, 2017 6.350 6.385 6.320 6.330 3,678,899 +0.03(+0.48%)
Apr 19, 2017 6.330 6.370 6.290 6.300 3,170,140 -0.04(-0.63%)
Apr 18, 2017 6.370 6.370 6.300 6.340 2,722,930 -0.06(-0.94%)
Apr 17, 2017 6.370 6.420 6.350 6.400 2,223,824 +0.04(+0.63%)
Apr 13, 2017 6.360 6.410 6.320 6.360 3,088,816 -0.06(-0.93%)
Apr 12, 2017 6.460 6.460 6.380 6.420 4,390,193 +0.09(+1.42%)
Apr 11, 2017 6.370 6.390 6.285 6.330 8,340,141 -0.13(-2.01%)
Apr 10, 2017 6.430 6.485 6.420 6.460 4,378,052 -0.01(-0.15%)
Apr 07, 2017 6.410 6.500 6.410 6.470 3,294,107 +0.02(+0.31%)
Apr 06, 2017 6.440 6.495 6.430 6.450 4,390,181 +0.07(+1.10%)
Apr 05, 2017 6.430 6.440 6.340 6.380 5,821,195 -0.16(-2.45%)
Apr 04, 2017 6.470 6.595 6.470 6.540 5,007,686 -0.01(-0.15%)
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.