Skip to main content

Ericsson ADR (NQ: ERIC )

7.700 -0.070 (-0.90%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.317 2.338 2.280 2.324 10,929,473 -0.01(-0.30%)
Dec 30, 2002 2.435 2.459 2.324 2.331 8,631,126 -0.03(-1.17%)
Dec 27, 2002 2.442 2.473 2.335 2.359 7,755,689 -0.17(-6.70%)
Dec 26, 2002 2.524 2.597 2.524 2.528 3,008,497 +0.00(+0.15%)
Dec 24, 2002 2.562 2.611 2.531 2.524 1,404,932 -0.06(-2.27%)
Dec 23, 2002 2.624 2.628 2.555 2.583 5,224,201 -0.06(-2.35%)
Dec 20, 2002 2.624 2.690 2.583 2.645 6,142,554 +0.09(+3.51%)
Dec 19, 2002 2.580 2.628 2.517 2.555 9,278,931 -0.06(-2.24%)
Dec 18, 2002 2.697 2.742 2.586 2.614 9,080,298 -0.18(-6.30%)
Dec 17, 2002 2.935 2.949 2.762 2.790 9,714,185 -0.20(-6.69%)
Dec 16, 2002 2.897 3.011 2.873 2.990 8,085,101 +0.09(+3.21%)
Dec 13, 2002 2.890 2.980 2.869 2.897 7,311,736 +0.07(+2.31%)
Dec 12, 2002 2.983 2.990 2.793 2.831 18,200,032 -0.17(-5.52%)
Dec 11, 2002 3.121 3.121 2.980 2.997 13,787,183 -0.22(-6.86%)
Dec 10, 2002 3.031 3.224 3.014 3.218 8,037,545 +0.10(+3.21%)
Dec 09, 2002 3.269 3.318 3.097 3.118 7,934,604 -0.16(-4.74%)
Dec 06, 2002 3.111 3.293 3.104 3.273 8,097,570 +0.17(+5.44%)
Dec 05, 2002 3.173 3.197 3.052 3.104 6,040,483 +0.03(+1.02%)
Dec 04, 2002 3.038 3.138 2.973 3.072 11,297,742 -0.09(-2.74%)
Dec 03, 2002 3.128 3.221 3.062 3.159 15,833,831 -0.13(-3.98%)
Dec 02, 2002 3.500 3.531 3.290 3.290 10,610,209 -0.10(-2.95%)
Nov 29, 2002 3.469 3.469 3.328 3.390 4,846,363 -0.17(-4.84%)
Nov 27, 2002 3.449 3.562 3.435 3.562 7,967,081 +0.36(+11.08%)
Nov 26, 2002 3.456 3.476 3.145 3.207 17,446,386 -0.52(-13.97%)
Nov 25, 2002 3.687 3.793 3.590 3.728 8,237,338 -0.13(-3.40%)
Nov 22, 2002 3.780 3.893 3.504 3.859 9,571,807 -0.02(-0.45%)
Nov 21, 2002 3.673 3.880 3.666 3.876 10,314,724 +0.32(+9.13%)
Nov 20, 2002 3.421 3.580 3.300 3.552 10,862,198 +0.17(+5.10%)
Nov 19, 2002 3.414 3.483 3.366 3.380 7,374,951 -0.10(-2.97%)
Nov 18, 2002 3.593 3.614 3.431 3.483 8,886,884 +0.01(+0.30%)
Nov 15, 2002 3.476 3.531 3.362 3.473 9,328,227 -0.18(-4.82%)
Nov 14, 2002 3.497 3.690 3.431 3.649 11,199,730 +0.36(+10.79%)
Nov 13, 2002 3.245 3.431 3.224 3.293 9,515,261 -0.02(-0.52%)
Nov 12, 2002 3.142 3.393 3.142 3.311 11,081,710 +0.38(+12.94%)
Nov 11, 2002 2.952 3.014 2.897 2.931 6,431,370 -0.03(-1.16%)
Nov 08, 2002 2.897 3.069 2.852 2.966 8,534,854 +0.12(+4.12%)
Nov 07, 2002 2.924 2.949 2.835 2.849 6,478,056 -0.28(-8.83%)
Nov 06, 2002 3.104 3.124 2.942 3.124 6,709,747 -0.00(-0.11%)
Nov 05, 2002 3.069 3.190 3.059 3.128 9,290,240 +0.01(+0.33%)
Nov 04, 2002 2.969 3.186 2.966 3.118 9,542,519 +0.24(+8.39%)
Nov 01, 2002 2.676 2.900 2.617 2.876 7,931,124 +0.16(+5.70%)
Oct 31, 2002 2.790 2.845 2.707 2.721 8,596,328 -0.00(-0.13%)
Oct 30, 2002 2.648 2.752 2.569 2.724 6,676,979 +0.15(+5.90%)
Oct 29, 2002 2.711 2.714 2.483 2.573 11,266,134 -0.11(-4.24%)
Oct 28, 2002 2.638 2.780 2.586 2.686 12,842,732 +0.22(+8.95%)
Oct 25, 2002 2.397 2.552 2.397 2.466 9,115,965 +0.16(+6.72%)
Oct 24, 2002 2.221 2.390 2.197 2.311 13,248,988 +0.11(+5.02%)
Oct 23, 2002 2.138 2.204 1.966 2.200 9,393,472 -21.80(-90.83%)
Oct 22, 2002 22.07 24.83 20.69 24.00 21,176,134 +0.21(+0.87%)
Oct 21, 2002 22.76 24.14 21.73 23.80 13,363,439 +2.41(+11.29%)
Oct 18, 2002 17.25 21.76 16.90 21.38 21,272,842 +2.76(+14.81%)
Oct 17, 2002 18.28 18.97 16.90 18.62 8,124,362 +2.10(+12.74%)
Oct 16, 2002 17.24 18.62 15.86 16.52 5,193,993 -1.41(-7.88%)
Oct 15, 2002 17.97 18.62 17.24 17.93 5,575,332 +2.07(+13.04%)
Oct 14, 2002 15.52 16.55 14.83 15.86 3,152,237 -0.34(-2.13%)
Oct 11, 2002 15.52 17.24 15.52 16.21 6,726,041 +1.03(+6.82%)
Oct 10, 2002 13.45 15.52 13.45 15.17 5,648,174 +2.07(+15.79%)
Oct 09, 2002 13.79 14.14 12.76 13.10 4,927,246 -1.38(-9.54%)
Oct 08, 2002 13.80 15.17 13.10 14.49 5,585,146 +0.35(+2.46%)
Oct 07, 2002 14.14 14.83 13.45 14.14 3,861,054 -0.69(-4.65%)
Oct 04, 2002 15.86 16.21 14.48 14.83 6,916,411 -1.38(-8.51%)
Oct 03, 2002 16.21 17.24 15.52 16.21 8,283,369 +0.34(+2.17%)
Oct 02, 2002 14.48 17.59 13.79 15.86 7,951,137 +0.76(+5.02%)
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.