Ericsson ADR (NQ: ERIC )

7.750 -0.300 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.660 9.790 9.620 9.630 5,160,596 -0.11(-1.13%)
Aug 30, 2010 9.780 9.850 9.710 9.740 2,548,113 -0.24(-2.40%)
Aug 27, 2010 9.910 10.00 9.680 9.980 4,366,810 +0.11(+1.11%)
Aug 26, 2010 9.800 9.935 9.770 9.870 8,319,492 +0.08(+0.82%)
Aug 25, 2010 9.740 9.830 9.650 9.790 12,605,669 -0.10(-1.01%)
Aug 24, 2010 9.930 10.00 9.780 9.890 7,395,896 -0.35(-3.42%)
Aug 23, 2010 10.33 10.45 10.21 10.24 6,305,290 -0.12(-1.16%)
Aug 20, 2010 10.33 10.39 10.25 10.36 3,215,135 -0.24(-2.26%)
Aug 19, 2010 10.74 10.79 10.52 10.60 3,562,662 -0.15(-1.40%)
Aug 18, 2010 10.75 10.87 10.71 10.75 4,610,911 +0.01(+0.09%)
Aug 17, 2010 10.72 10.81 10.64 10.74 3,909,988 +0.09(+0.85%)
Aug 16, 2010 10.56 10.76 10.54 10.65 4,965,948 +0.23(+2.21%)
Aug 13, 2010 10.37 10.50 10.33 10.42 5,535,889 +0.12(+1.17%)
Aug 12, 2010 10.15 10.34 10.15 10.30 7,288,031 -0.12(-1.15%)
Aug 11, 2010 10.50 10.55 10.30 10.42 8,984,921 -0.63(-5.70%)
Aug 10, 2010 11.03 11.12 10.90 11.05 3,727,887 -0.27(-2.39%)
Aug 09, 2010 11.23 11.32 11.19 11.32 2,187,253 +0.19(+1.71%)
Aug 06, 2010 10.99 11.19 10.97 11.13 2,331,358 -0.08(-0.71%)
Aug 05, 2010 11.14 11.22 11.07 11.21 3,738,574 +0.12(+1.08%)
Aug 04, 2010 11.10 11.12 10.96 11.09 4,710,263 -0.09(-0.81%)
Aug 03, 2010 11.20 11.22 11.09 11.18 3,758,345 -0.19(-1.67%)
Aug 02, 2010 11.29 11.40 11.23 11.37 6,234,529 +0.37(+3.36%)
Jul 30, 2010 10.78 11.09 10.76 11.00 6,518,163 +0.10(+0.92%)
Jul 29, 2010 10.88 10.98 10.79 10.90 7,964,300 +0.28(+2.64%)
Jul 28, 2010 10.71 10.76 10.58 10.62 9,195,628 -0.45(-4.07%)
Jul 27, 2010 11.19 11.20 10.93 11.07 5,488,241 -0.06(-0.54%)
Jul 26, 2010 11.04 11.27 10.93 11.13 7,823,815 -0.15(-1.33%)
Jul 23, 2010 11.19 11.31 11.03 11.28 16,155,847 -0.86(-7.08%)
Jul 22, 2010 12.05 12.20 12.00 12.14 8,922,023 +0.53(+4.57%)
Jul 21, 2010 11.86 11.88 11.53 11.61 6,013,580 -0.10(-0.85%)
Jul 20, 2010 11.43 11.74 11.40 11.71 4,254,353 -0.01(-0.09%)
Jul 19, 2010 11.75 11.77 11.55 11.72 4,119,423 +0.25(+2.18%)
Jul 16, 2010 11.55 11.57 11.38 11.47 10,123,458 -0.38(-3.21%)
Jul 15, 2010 11.88 11.91 11.66 11.85 6,500,587 +0.15(+1.28%)
Jul 14, 2010 11.55 11.73 11.49 11.70 5,117,633 +0.22(+1.92%)
Jul 13, 2010 11.47 11.52 11.38 11.48 6,098,745 +0.43(+3.89%)
Jul 12, 2010 10.97 11.09 10.95 11.05 5,120,067 +0.09(+0.82%)
Jul 09, 2010 10.94 11.04 10.89 10.96 5,981,768 -0.02(-0.18%)
Jul 08, 2010 11.06 11.11 10.85 10.98 5,253,040 -0.11(-0.99%)
Jul 07, 2010 10.87 11.11 10.84 11.09 5,608,659 +0.33(+3.07%)
Jul 06, 2010 10.87 10.94 10.67 10.76 6,086,321 -0.04(-0.37%)
Jul 02, 2010 11.02 11.04 10.69 10.80 3,540,197 -0.11(-1.01%)
Jul 01, 2010 10.99 11.02 10.63 10.91 10,998,994 -0.11(-1.00%)
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%)
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.