Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

5.180 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 3.447 3.559 3.447 3.511 7,601,436 +0.08(+2.46%)
May 29, 2003 3.417 3.528 3.386 3.427 12,749,622 +0.01(+0.20%)
May 28, 2003 3.403 3.451 3.390 3.420 7,673,704 +0.06(+1.91%)
May 27, 2003 3.170 3.380 3.157 3.356 9,393,912 +0.08(+2.47%)
May 23, 2003 3.231 3.309 3.228 3.275 8,332,999 +0.05(+1.68%)
May 22, 2003 3.177 3.258 3.174 3.221 8,703,519 +0.04(+1.17%)
May 21, 2003 3.126 3.201 3.116 3.184 14,453,836 +0.05(+1.51%)
May 20, 2003 3.170 3.201 3.066 3.137 16,569,147 -0.12(-3.73%)
May 19, 2003 3.343 3.373 3.228 3.258 15,463,214 -0.23(-6.49%)
May 16, 2003 3.437 3.511 3.376 3.484 20,080,054 +0.14(+4.03%)
May 15, 2003 3.295 3.366 3.295 3.349 8,768,975 +0.10(+3.01%)
May 14, 2003 3.319 3.336 3.241 3.251 6,168,522 -0.05(-1.43%)
May 13, 2003 3.241 3.316 3.238 3.299 8,131,893 +0.05(+1.45%)
May 12, 2003 3.177 3.285 3.147 3.251 10,004,338 +0.08(+2.45%)
May 09, 2003 3.116 3.201 3.096 3.174 15,339,412 +0.14(+4.44%)
May 08, 2003 3.059 3.089 3.018 3.039 20,595,998 -0.11(-3.43%)
May 07, 2003 3.221 3.258 3.110 3.147 16,376,038 -0.21(-6.24%)
May 06, 2003 3.245 3.376 3.241 3.356 12,247,598 +0.05(+1.43%)
May 05, 2003 3.329 3.380 3.275 3.309 14,099,014 +0.01(+0.41%)
May 02, 2003 3.167 3.309 3.143 3.295 14,681,894 +0.16(+5.16%)
May 01, 2003 3.039 3.157 2.988 3.134 12,470,621 +0.07(+2.44%)
Apr 30, 2003 3.069 3.106 3.025 3.059 22,465,480 +0.06(+1.91%)
Apr 29, 2003 3.103 3.248 2.941 3.002 69,711,376 +0.49(+19.33%)
Apr 28, 2003 2.411 2.566 2.401 2.515 11,236,739 +0.10(+4.05%)
Apr 25, 2003 2.465 2.482 2.411 2.417 8,069,695 -0.09(-3.50%)
Apr 24, 2003 2.519 2.532 2.478 2.505 7,673,112 -0.07(-2.62%)
Apr 23, 2003 2.498 2.593 2.488 2.573 10,421,654 +0.07(+2.70%)
Apr 22, 2003 2.471 2.529 2.401 2.505 6,742,517 +0.05(+2.20%)
Apr 21, 2003 2.444 2.495 2.414 2.451 3,952,213 -0.01(-0.41%)
Apr 17, 2003 2.394 2.465 2.387 2.461 13,485,627 +0.12(+5.19%)
Apr 16, 2003 2.421 2.448 2.313 2.340 9,712,009 +0.02(+0.87%)
Apr 15, 2003 2.282 2.333 2.262 2.320 4,699,177 +0.03(+1.33%)
Apr 14, 2003 2.198 2.309 2.195 2.289 8,039,781 +0.03(+1.19%)
Apr 11, 2003 2.266 2.296 2.195 2.262 19,004,924 -0.10(-4.42%)
Apr 10, 2003 2.394 2.407 2.340 2.367 7,955,666 -0.03(-1.13%)
Apr 09, 2003 2.465 2.485 2.384 2.394 6,620,195 -0.03(-1.12%)
Apr 08, 2003 2.488 2.495 2.401 2.421 19,678,140 -0.03(-1.38%)
Apr 07, 2003 2.529 2.573 2.451 2.455 13,503,990 +0.09(+3.71%)
Apr 04, 2003 2.397 2.421 2.323 2.367 12,966,425 +0.08(+3.70%)
Apr 03, 2003 2.309 2.347 2.272 2.282 8,108,199 -0.01(-0.59%)
Apr 02, 2003 2.252 2.320 2.249 2.296 10,327,469 +0.11(+4.94%)
Apr 01, 2003 2.144 2.222 2.124 2.188 6,971,167 +0.04(+1.89%)
Mar 31, 2003 2.184 2.188 2.114 2.147 8,967,228 -0.14(-6.06%)
Mar 28, 2003 2.266 2.323 2.245 2.286 4,575,774 -0.02(-1.01%)
Mar 27, 2003 2.286 2.340 2.259 2.309 8,446,480 -0.07(-2.85%)
Mar 26, 2003 2.377 2.414 2.350 2.377 9,879,021 +0.03(+1.44%)
Mar 25, 2003 2.308 2.384 2.282 2.343 10,872,296 +0.02(+0.73%)
Mar 24, 2003 2.424 2.424 2.303 2.326 13,522,773 -0.17(-6.77%)
Mar 21, 2003 2.478 2.512 2.404 2.495 10,165,201 +0.09(+3.79%)
Mar 20, 2003 2.367 2.428 2.309 2.404 10,451,227 +0.02(+0.99%)
Mar 19, 2003 2.411 2.421 2.272 2.380 13,407,693 +0.04(+1.59%)
Mar 18, 2003 2.374 2.380 2.262 2.343 13,283,324 -0.13(-5.19%)
Mar 17, 2003 2.249 2.569 2.188 2.471 22,001,252 +0.30(+14.02%)
Mar 14, 2003 2.130 2.225 2.109 2.168 20,472,424 +0.10(+5.07%)
Mar 13, 2003 1.935 2.066 1.918 2.063 16,078,378 +0.17(+8.91%)
Mar 12, 2003 1.800 1.914 1.800 1.894 24,666,926 +0.09(+4.86%)
Mar 11, 2003 1.789 1.816 1.756 1.806 43,239,484 -0.10(-5.31%)
Mar 10, 2003 1.975 1.982 1.891 1.908 8,888,335 -0.14(-6.61%)
Mar 07, 2003 1.968 2.060 1.952 2.043 6,717,934 +0.05(+2.54%)
Mar 06, 2003 2.039 2.046 1.989 1.992 7,514,360 -0.12(-5.60%)
Mar 05, 2003 2.097 2.134 2.053 2.110 6,749,921 -0.02(-0.79%)
Mar 04, 2003 2.137 2.161 2.110 2.127 7,315,031 -0.04(-2.02%)
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.