Ericsson ADR (NQ: ERIC )

9.988 USD -0.012 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.32 10.58 10.29 10.40 4,394,519 +0.13(+1.27%)
Jun 27, 2008 10.04 10.36 10.00 10.27 11,472,930 -0.59(-5.43%)
Jun 26, 2008 11.08 11.12 10.82 10.86 4,174,341 -0.36(-3.21%)
Jun 25, 2008 11.18 11.34 11.14 11.22 4,175,654 +0.03(+0.27%)
Jun 24, 2008 11.12 11.30 11.01 11.19 3,243,944 -0.15(-1.32%)
Jun 23, 2008 11.62 11.63 11.27 11.34 5,375,514 -0.35(-2.99%)
Jun 20, 2008 11.83 11.87 11.54 11.69 3,356,601 -0.25(-2.09%)
Jun 19, 2008 11.88 12.02 11.75 11.94 4,147,798 -0.02(-0.17%)
Jun 18, 2008 11.95 12.02 11.88 11.96 3,596,066 -0.35(-2.84%)
Jun 17, 2008 12.36 12.40 12.23 12.31 4,652,874 +0.20(+1.65%)
Jun 16, 2008 12.01 12.16 11.97 12.11 4,772,021 +0.28(+2.37%)
Jun 13, 2008 11.76 11.87 11.71 11.83 5,226,080 +0.13(+1.11%)
Jun 12, 2008 11.83 11.89 11.67 11.70 4,166,504 -0.19(-1.60%)
Jun 11, 2008 12.15 12.18 11.87 11.89 4,440,633 -0.19(-1.57%)
Jun 10, 2008 12.11 12.41 12.03 12.08 4,851,969 -12.73(-51.31%)
Jun 09, 2008 25.32 25.34 24.50 24.81 12,709,400 -0.38(-1.51%)
Jun 06, 2008 25.78 25.93 25.19 25.19 2,760,802 -0.95(-3.63%)
Jun 05, 2008 26.28 26.31 25.72 26.14 4,365,625 -0.01(-0.04%)
Jun 04, 2008 26.26 26.50 26.06 26.15 3,175,165 -0.91(-3.36%)
Jun 03, 2008 26.82 27.32 26.78 27.06 3,043,405 +0.37(+1.39%)
Jun 02, 2008 26.62 26.89 26.36 26.69 4,333,433 -0.35(-1.29%)
May 30, 2008 27.26 27.36 26.98 27.04 2,530,895 -0.21(-0.77%)
May 29, 2008 26.94 27.34 26.89 27.25 1,564,190 +0.27(+1.00%)
May 28, 2008 27.42 27.47 26.82 26.98 2,184,826 -0.20(-0.74%)
May 27, 2008 26.73 27.35 26.63 27.18 2,852,557 +0.07(+0.26%)
May 26, 2008 27.25 27.58 26.93 27.11 2,449,036 +0.00(+0.00%)
May 23, 2008 27.25 27.58 26.93 27.11 2,449,036 -0.14(-0.51%)
May 22, 2008 26.92 27.45 26.90 27.25 3,285,715 +0.95(+3.61%)
May 21, 2008 26.91 26.91 26.23 26.30 4,217,372 -1.00(-3.66%)
May 20, 2008 27.56 27.64 27.10 27.30 3,255,503 -0.35(-1.27%)
May 19, 2008 27.65 28.00 27.51 27.65 3,454,977 +0.11(+0.40%)
May 16, 2008 27.44 27.65 27.22 27.54 5,419,919 +0.29(+1.06%)
May 15, 2008 27.05 27.25 26.83 27.25 8,229,249 +1.47(+5.70%)
May 14, 2008 25.75 26.12 25.68 25.78 3,561,278 -0.24(-0.92%)
May 13, 2008 25.69 26.14 25.56 26.02 4,089,139 +0.52(+2.04%)
May 12, 2008 25.00 25.58 24.94 25.50 4,117,677 +0.29(+1.15%)
May 09, 2008 25.40 25.75 25.20 25.21 5,561,106 +0.09(+0.36%)
May 08, 2008 25.15 25.34 24.97 25.12 3,935,160 +0.40(+1.62%)
May 07, 2008 24.66 25.15 24.55 24.72 5,485,485 +0.33(+1.35%)
May 06, 2008 23.86 24.42 23.83 24.39 3,393,990 +0.69(+2.91%)
May 05, 2008 23.59 23.88 23.54 23.70 3,747,494 +0.16(+0.68%)
May 02, 2008 24.16 24.22 23.24 23.54 9,413,298 -1.36(-5.46%)
May 01, 2008 25.23 25.33 24.52 24.90 9,771,376 -0.32(-1.27%)
Apr 30, 2008 25.21 25.48 24.97 25.22 5,791,393 +0.43(+1.73%)
Apr 29, 2008 24.51 24.89 24.35 24.79 3,679,759 +0.48(+1.97%)
Apr 28, 2008 24.31 24.59 24.29 24.31 5,104,427 -0.32(-1.30%)
Apr 25, 2008 24.86 25.00 24.16 24.63 20,280,858 +2.93(+13.50%)
Apr 24, 2008 21.08 21.96 20.85 21.70 9,405,282 +0.64(+3.04%)
Apr 23, 2008 20.42 21.14 20.38 21.06 8,457,394 +0.94(+4.67%)
Apr 22, 2008 20.24 20.48 20.09 20.12 5,049,654 +0.17(+0.85%)
Apr 21, 2008 19.83 19.98 19.62 19.95 1,956,663 -0.02(-0.10%)
Apr 18, 2008 19.92 20.00 19.75 19.97 3,284,518 +0.24(+1.22%)
Apr 17, 2008 20.07 20.07 19.52 19.73 6,162,719 -0.93(-4.50%)
Apr 16, 2008 20.29 20.75 20.13 20.66 5,070,968 +0.77(+3.87%)
Apr 15, 2008 19.82 19.98 19.68 19.89 2,193,374 +0.19(+0.96%)
Apr 14, 2008 19.93 19.93 19.59 19.70 3,401,452 -0.10(-0.51%)
Apr 11, 2008 19.82 20.15 19.77 19.80 3,575,976 -0.21(-1.05%)
Apr 10, 2008 19.86 20.25 19.79 20.01 3,678,149 -0.40(-1.96%)
Apr 09, 2008 20.82 20.83 20.30 20.41 5,021,766 +0.02(+0.10%)
Apr 08, 2008 20.24 20.44 20.16 20.39 4,044,038 +0.07(+0.34%)
Apr 07, 2008 20.49 20.64 20.14 20.32 5,240,646 +0.34(+1.70%)
Apr 04, 2008 20.48 20.49 19.90 19.98 5,290,286 -0.57(-2.77%)
Apr 03, 2008 20.31 20.70 20.18 20.55 2,848,730 +0.01(+0.05%)
Apr 02, 2008 20.34 20.70 20.31 20.54 4,322,670 +0.17(+0.83%)
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.