Ericsson ADR (NQ: ERIC )

11.68 USD +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.49 32.56 31.85 31.95 1,557,182 -0.50(-1.54%)
Jun 29, 2005 32.58 32.70 32.35 32.45 727,789 -0.08(-0.25%)
Jun 28, 2005 32.42 32.64 32.21 32.53 1,999,806 -0.15(-0.46%)
Jun 27, 2005 33.00 33.03 32.43 32.68 1,715,841 -0.43(-1.30%)
Jun 24, 2005 33.18 33.30 32.89 33.11 1,753,067 -0.07(-0.21%)
Jun 23, 2005 33.51 33.87 33.16 33.18 3,459,150 -0.01(-0.03%)
Jun 22, 2005 32.98 33.23 32.90 33.19 2,275,353 -0.02(-0.06%)
Jun 21, 2005 32.73 33.22 32.73 33.21 1,630,221 +0.41(+1.25%)
Jun 20, 2005 32.29 32.95 32.19 32.80 2,512,688 +0.43(+1.33%)
Jun 17, 2005 32.12 32.45 32.05 32.37 1,762,161 +0.69(+2.18%)
Jun 16, 2005 31.75 31.77 31.53 31.68 852,589 -0.02(-0.06%)
Jun 15, 2005 31.52 31.74 31.38 31.70 1,324,648 +0.25(+0.79%)
Jun 14, 2005 31.21 31.69 31.18 31.45 2,181,302 +0.27(+0.87%)
Jun 13, 2005 31.05 31.28 30.87 31.18 3,597,300 -0.17(-0.54%)
Jun 10, 2005 31.55 31.55 31.21 31.35 935,960 -0.19(-0.60%)
Jun 09, 2005 31.45 31.72 31.21 31.54 1,621,917 +0.01(+0.03%)
Jun 08, 2005 31.73 31.91 31.46 31.53 1,560,775 +0.07(+0.22%)
Jun 07, 2005 31.44 31.77 31.44 31.46 987,096 +0.09(+0.29%)
Jun 06, 2005 31.41 31.61 31.29 31.37 1,437,204 -0.06(-0.19%)
Jun 03, 2005 31.81 31.84 31.36 31.43 2,936,164 -0.28(-0.88%)
Jun 02, 2005 31.38 31.75 31.38 31.71 728,335 +0.30(+0.96%)
Jun 01, 2005 31.28 31.71 31.13 31.41 2,640,831 -0.02(-0.06%)
May 31, 2005 31.63 31.86 31.40 31.43 1,706,387 -0.16(-0.51%)
May 27, 2005 31.62 31.68 31.48 31.59 880,577 -0.12(-0.38%)
May 26, 2005 31.54 31.73 31.53 31.71 2,274,022 +0.06(+0.19%)
May 25, 2005 31.77 31.85 31.53 31.65 1,674,720 -0.30(-0.94%)
May 24, 2005 31.74 31.95 31.69 31.95 1,454,100 +0.05(+0.16%)
May 23, 2005 31.88 32.13 31.73 31.90 2,225,649 +0.06(+0.19%)
May 20, 2005 31.42 31.94 31.40 31.84 3,105,993 +0.00(+0.00%)
May 19, 2005 31.54 31.85 31.46 31.84 2,735,073 +0.29(+0.92%)
May 18, 2005 31.24 31.70 31.22 31.55 1,898,100 +0.36(+1.15%)
May 17, 2005 31.04 31.27 30.92 31.19 1,536,794 +0.32(+1.04%)
May 16, 2005 30.19 30.91 30.18 30.87 2,274,979 +0.32(+1.05%)
May 13, 2005 30.50 30.81 30.32 30.55 2,754,209 +0.01(+0.03%)
May 12, 2005 30.69 31.00 30.48 30.54 3,279,757 +0.22(+0.73%)
May 11, 2005 30.43 30.53 30.03 30.32 1,679,897 +0.01(+0.03%)
May 10, 2005 30.47 30.51 30.19 30.31 2,679,004 -0.61(-1.97%)
May 09, 2005 30.59 31.01 30.51 30.92 1,705,818 +0.16(+0.52%)
May 06, 2005 30.45 30.86 30.41 30.76 2,121,550 +0.57(+1.89%)
May 05, 2005 30.24 30.48 30.01 30.19 2,016,712 -0.12(-0.40%)
May 04, 2005 29.77 30.47 29.75 30.31 2,094,956 +0.78(+2.64%)
May 03, 2005 29.24 29.64 29.21 29.53 1,837,660 +0.22(+0.75%)
May 02, 2005 29.54 29.63 29.15 29.31 1,658,955 -0.14(-0.48%)
Apr 29, 2005 29.50 29.67 29.22 29.45 2,387,243 +0.21(+0.72%)
Apr 28, 2005 29.31 29.52 29.11 29.24 2,350,574 -0.55(-1.85%)
Apr 27, 2005 29.66 30.06 29.52 29.79 2,233,053 -0.27(-0.90%)
Apr 26, 2005 30.23 30.32 30.03 30.06 2,528,391 -0.45(-1.47%)
Apr 25, 2005 30.24 30.55 30.12 30.51 5,054,522 +0.04(+0.13%)
Apr 22, 2005 31.05 31.09 30.44 30.47 9,266,606 +0.27(+0.89%)
Apr 21, 2005 29.48 30.37 29.44 30.20 8,669,740 +1.64(+5.74%)
Apr 20, 2005 28.32 28.84 28.29 28.56 4,083,968 -0.07(-0.24%)
Apr 19, 2005 28.66 28.70 28.09 28.63 1,778,249 +0.18(+0.63%)
Apr 18, 2005 28.10 28.69 28.01 28.45 2,279,169 +0.20(+0.71%)
Apr 15, 2005 28.54 28.54 28.05 28.25 4,802,873 -0.79(-2.72%)
Apr 14, 2005 29.30 29.38 28.95 29.04 2,361,547 -0.09(-0.31%)
Apr 13, 2005 29.25 29.51 29.11 29.13 3,000,616 +0.04(+0.14%)
Apr 12, 2005 28.94 29.24 28.67 29.09 3,586,849 -0.04(-0.14%)
Apr 11, 2005 29.29 29.30 29.08 29.13 2,675,566 +0.34(+1.18%)
Apr 08, 2005 28.69 28.90 28.62 28.79 1,860,865 +0.23(+0.81%)
Apr 07, 2005 28.34 28.65 28.34 28.56 1,519,275 +0.30(+1.06%)
Apr 06, 2005 28.07 28.38 27.98 28.26 1,238,599 +0.16(+0.57%)
Apr 05, 2005 28.10 28.24 28.02 28.10 1,550,078 -0.06(-0.21%)
Apr 04, 2005 27.90 28.25 27.80 28.16 1,878,671 +0.01(+0.04%)
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.