Ericsson ADR (NQ: ERIC )

10.90 USD -0.11 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.290 9.410 9.260 9.390 5,400,843 +0.14(+1.51%)
Nov 29, 2012 9.160 9.270 9.160 9.250 3,972,727 +0.16(+1.76%)
Nov 28, 2012 8.930 9.110 8.890 9.090 2,846,303 +0.20(+2.25%)
Nov 27, 2012 8.960 9.015 8.890 8.890 1,631,876 -0.18(-2.04%)
Nov 26, 2012 9.030 9.090 9.010 9.075 2,083,981 +0.06(+0.72%)
Nov 23, 2012 8.980 9.030 8.960 9.010 1,913,341 +0.26(+2.97%)
Nov 21, 2012 8.750 8.820 8.710 8.750 2,885,476 +0.16(+1.92%)
Nov 20, 2012 8.590 8.650 8.530 8.585 2,485,218 -0.09(-1.09%)
Nov 19, 2012 8.570 8.700 8.570 8.680 2,124,739 +0.22(+2.60%)
Nov 16, 2012 8.470 8.500 8.310 8.460 3,897,851 -0.08(-0.94%)
Nov 15, 2012 8.620 8.651 8.540 8.540 4,174,769 -0.04(-0.41%)
Nov 14, 2012 8.790 8.800 8.550 8.575 3,852,251 -0.07(-0.75%)
Nov 13, 2012 8.550 8.720 8.540 8.640 5,997,244 -0.10(-1.20%)
Nov 12, 2012 8.740 8.790 8.680 8.745 2,094,139 -0.04(-0.51%)
Nov 09, 2012 8.790 8.890 8.750 8.790 2,897,495 -0.02(-0.23%)
Nov 08, 2012 8.900 8.930 8.810 8.810 7,754,995 -0.22(-2.43%)
Nov 07, 2012 8.780 9.120 8.660 9.029 16,779,001 +0.19(+2.14%)
Nov 06, 2012 8.750 8.850 8.740 8.840 4,384,195 -0.09(-1.01%)
Nov 05, 2012 8.860 8.940 8.840 8.930 2,223,206 +0.08(+0.96%)
Nov 02, 2012 8.970 8.980 8.810 8.845 2,263,563 -0.01(-0.06%)
Nov 01, 2012 8.770 8.930 8.770 8.850 6,350,867 -0.04(-0.43%)
Oct 31, 2012 8.830 8.900 8.720 8.888 6,201,138 +0.21(+2.40%)
Oct 26, 2012 8.630 8.680 8.680 8.680 9,064,800 -0.39(-4.30%)
Oct 25, 2012 8.950 9.090 8.930 9.070 4,249,365 +0.33(+3.78%)
Oct 24, 2012 8.800 8.820 8.720 8.740 2,794,491 -0.12(-1.35%)
Oct 23, 2012 8.750 8.925 8.720 8.860 3,437,867 -0.19(-2.05%)
Oct 19, 2012 9.110 9.130 8.980 9.045 2,556,055 -0.12(-1.36%)
Oct 18, 2012 9.120 9.270 9.110 9.170 3,677,593 +0.18(+2.00%)
Oct 17, 2012 8.960 9.030 8.900 8.990 2,896,079 +0.05(+0.56%)
Oct 16, 2012 8.860 9.010 8.810 8.940 3,148,179 +0.17(+1.94%)
Oct 15, 2012 8.680 8.780 8.640 8.770 4,129,659 +0.02(+0.23%)
Oct 12, 2012 8.710 8.810 8.685 8.750 2,903,659 +0.14(+1.63%)
Oct 11, 2012 8.690 8.730 8.610 8.610 1,718,505 -0.04(-0.46%)
Oct 10, 2012 8.650 8.690 8.570 8.650 5,395,457 -0.09(-1.03%)
Oct 09, 2012 8.890 8.890 8.710 8.740 2,663,702 -0.20(-2.24%)
Oct 08, 2012 8.970 8.990 8.910 8.940 1,751,821 -0.09(-1.00%)
Oct 05, 2012 9.110 9.145 9.000 9.030 1,982,807 -0.07(-0.77%)
Oct 04, 2012 9.110 9.130 9.050 9.100 3,012,035 +0.19(+2.08%)
Oct 03, 2012 8.960 8.990 8.850 8.915 3,499,809 -0.12(-1.27%)
Oct 02, 2012 9.140 9.150 9.000 9.030 2,024,916 -0.01(-0.11%)
Oct 01, 2012 9.040 9.120 8.980 9.040 2,667,740 -0.08(-0.88%)
Sep 28, 2012 9.190 9.190 9.070 9.120 3,428,256 -0.20(-2.15%)
Sep 27, 2012 9.180 9.380 9.170 9.320 4,459,774 +0.19(+2.08%)
Sep 26, 2012 9.210 9.230 9.070 9.130 6,121,065 -0.08(-0.87%)
Sep 25, 2012 9.440 9.450 9.200 9.210 4,305,031 -0.23(-2.44%)
Sep 24, 2012 9.470 9.520 9.415 9.440 3,074,183 -0.12(-1.26%)
Sep 21, 2012 9.590 9.600 9.520 9.560 7,382,780 -0.04(-0.42%)
Sep 20, 2012 9.600 9.620 9.550 9.600 2,740,027 +0.00(+0.00%)
Sep 19, 2012 9.540 9.680 9.533 9.600 2,283,547 +0.07(+0.79%)
Sep 18, 2012 9.550 9.580 9.515 9.525 4,388,834 -0.13(-1.40%)
Sep 17, 2012 9.620 9.660 9.570 9.660 1,922,747 +0.00(+0.00%)
Sep 14, 2012 9.710 9.785 9.600 9.660 4,986,298 +0.12(+1.20%)
Sep 13, 2012 9.350 9.580 9.330 9.545 3,911,071 +0.15(+1.65%)
Sep 12, 2012 9.440 9.480 9.380 9.390 4,421,690 +0.17(+1.84%)
Sep 11, 2012 9.180 9.330 9.170 9.220 2,209,978 +0.15(+1.65%)
Sep 10, 2012 9.140 9.230 9.050 9.070 2,741,398 -0.16(-1.73%)
Sep 07, 2012 9.190 9.250 9.060 9.230 2,634,154 +0.14(+1.54%)
Sep 06, 2012 8.930 9.110 8.910 9.090 3,057,970 +0.14(+1.56%)
Sep 05, 2012 9.020 9.040 8.920 8.950 1,580,077 -0.12(-1.27%)
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.