Ericsson ADR (NQ: ERIC )

10.00 USD -0.28 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.000 8.270 7.940 8.090 6,451,846 +0.31(+3.98%)
Mar 30, 2009 7.810 7.838 7.620 7.780 7,178,588 -0.83(-9.64%)
Mar 26, 2009 8.360 8.660 8.320 8.610 7,214,235 +0.25(+2.99%)
Mar 25, 2009 8.070 8.510 8.070 8.360 9,367,540 +0.28(+3.47%)
Mar 24, 2009 8.300 8.330 8.040 8.080 9,537,135 -0.59(-6.81%)
Mar 23, 2009 8.390 8.680 8.070 8.670 7,386,275 +0.36(+4.33%)
Mar 20, 2009 8.440 8.530 8.220 8.310 16,693,407 -0.99(-10.65%)
Mar 19, 2009 9.590 9.610 9.230 9.300 11,632,924 -0.33(-3.43%)
Mar 18, 2009 9.070 9.650 8.990 9.630 11,342,198 +0.29(+3.10%)
Mar 17, 2009 8.900 9.350 8.870 9.340 4,876,491 +0.49(+5.54%)
Mar 16, 2009 8.960 9.160 8.840 8.850 6,123,716 +0.13(+1.49%)
Mar 13, 2009 8.720 8.760 8.500 8.720 6,691,485 -0.36(-3.96%)
Mar 12, 2009 8.460 9.090 8.360 9.080 9,143,345 +0.63(+7.46%)
Mar 11, 2009 8.395 8.500 8.280 8.450 6,894,322 +0.35(+4.32%)
Mar 10, 2009 7.970 8.220 7.960 8.100 8,623,262 +0.50(+6.58%)
Mar 09, 2009 7.560 7.930 7.560 7.600 9,333,639 -0.08(-1.04%)
Mar 06, 2009 7.810 7.850 7.490 7.680 9,272,288 +0.13(+1.72%)
Mar 05, 2009 7.530 7.700 7.500 7.550 6,740,746 -0.37(-4.67%)
Mar 04, 2009 7.710 8.050 7.630 7.920 6,429,264 +0.37(+4.90%)
Mar 02, 2009 7.890 7.940 7.510 7.550 9,638,078 -0.61(-7.48%)
Feb 27, 2009 8.130 8.380 8.110 8.160 8,931,246 +0.16(+2.00%)
Feb 26, 2009 8.080 8.210 7.980 8.000 12,256,736 +0.00(+0.00%)
Feb 25, 2009 8.100 8.170 7.810 8.000 9,002,106 +0.07(+0.88%)
Feb 24, 2009 7.680 8.030 7.580 7.930 13,256,790 +0.28(+3.66%)
Feb 23, 2009 8.320 8.340 7.650 7.650 10,195,265 -0.73(-8.71%)
Feb 20, 2009 8.380 8.590 8.240 8.380 13,812,481 -0.14(-1.64%)
Feb 19, 2009 8.810 8.820 8.450 8.520 10,021,277 +0.19(+2.28%)
Feb 18, 2009 8.340 8.450 8.250 8.330 12,711,815 +0.15(+1.83%)
Feb 17, 2009 8.350 8.370 8.110 8.180 10,417,053 -0.43(-4.99%)
Feb 13, 2009 8.530 8.740 8.500 8.610 12,110,705 +0.22(+2.62%)
Feb 12, 2009 8.140 8.430 8.080 8.390 14,257,005 +0.18(+2.19%)
Feb 11, 2009 8.370 8.470 8.090 8.210 12,040,256 -0.14(-1.68%)
Feb 10, 2009 8.650 8.750 8.270 8.350 7,453,979 -0.42(-4.79%)
Feb 09, 2009 9.050 9.100 8.760 8.770 12,984,875 +0.10(+1.15%)
Feb 06, 2009 8.370 8.760 8.350 8.670 8,509,478 +0.44(+5.35%)
Feb 05, 2009 8.140 8.330 8.080 8.230 10,420,269 +0.03(+0.37%)
Feb 04, 2009 8.150 8.560 8.110 8.200 10,629,573 -0.04(-0.49%)
Feb 03, 2009 7.820 8.270 7.770 8.240 11,881,159 +0.39(+4.97%)
Feb 02, 2009 7.730 7.910 7.730 7.850 7,003,148 -0.14(-1.75%)
Jan 30, 2009 8.080 8.160 7.920 7.990 15,985,933 -0.03(-0.37%)
Jan 29, 2009 8.150 8.190 7.897 8.020 8,904,621 -0.29(-3.49%)
Jan 28, 2009 8.410 8.440 8.240 8.310 3,995,729 +0.15(+1.84%)
Jan 27, 2009 8.120 8.220 7.970 8.160 9,287,364 -0.15(-1.81%)
Jan 26, 2009 8.040 8.490 8.030 8.310 9,752,851 +0.50(+6.40%)
Jan 23, 2009 7.560 7.990 7.540 7.810 6,468,206 +0.10(+1.30%)
Jan 22, 2009 7.660 7.880 7.530 7.710 9,561,739 +0.00(+0.00%)
Jan 21, 2009 7.570 7.760 7.440 7.710 15,219,615 +1.10(+16.64%)
Jan 20, 2009 6.780 7.280 6.598 6.610 9,904,300 -0.62(-8.58%)
Jan 16, 2009 7.300 7.355 7.088 7.230 13,033,059 +0.02(+0.28%)
Jan 15, 2009 6.990 7.270 6.810 7.210 6,733,259 +0.32(+4.64%)
Jan 14, 2009 6.910 7.020 6.840 6.890 10,868,543 -0.41(-5.62%)
Jan 13, 2009 7.260 7.440 7.200 7.300 7,662,466 -0.23(-3.05%)
Jan 12, 2009 7.610 7.670 7.470 7.530 7,454,511 -0.36(-4.56%)
Jan 09, 2009 8.020 8.080 7.833 7.890 4,334,414 -0.31(-3.78%)
Jan 08, 2009 7.960 8.210 7.880 8.200 3,631,669 -0.02(-0.24%)
Jan 07, 2009 8.260 8.420 8.180 8.220 5,904,567 +0.03(+0.37%)
Jan 06, 2009 7.990 8.290 7.900 8.190 5,583,227 +0.20(+2.50%)
Jan 05, 2009 7.930 8.150 7.910 7.990 5,388,714 -0.11(-1.36%)
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.