Skip to main content

Ericsson ADR (NQ: ERIC )

7.350 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.611 7.918 7.604 7.835 21,798,442 +0.06(+0.75%)
Jan 30, 2008 7.745 8.001 7.694 7.777 9,466,400 -0.01(-0.18%)
Jan 29, 2008 7.752 7.821 7.721 7.790 6,241,120 -0.06(-0.79%)
Jan 28, 2008 7.677 7.859 7.545 7.852 9,251,789 +0.27(+3.59%)
Jan 25, 2008 7.732 7.780 7.511 7.580 11,493,951 +0.09(+1.15%)
Jan 24, 2008 7.504 7.539 7.308 7.494 17,705,626 -0.11(-1.50%)
Jan 23, 2008 7.201 7.614 7.025 7.608 21,752,876 -0.03(-0.41%)
Jan 22, 2008 7.242 7.677 7.180 7.639 17,222,502 -0.39(-4.85%)
Jan 21, 2008 8.221 8.290 7.928 8.028 7,394,118 +0.00(+0.00%)
Jan 18, 2008 8.221 8.290 7.928 8.028 7,394,118 -0.19(-2.35%)
Jan 17, 2008 8.446 8.470 8.180 8.221 14,216,068 +0.10(+1.19%)
Jan 16, 2008 8.321 8.342 8.094 8.125 16,596,084 +0.03(+0.34%)
Jan 15, 2008 8.214 8.294 8.056 8.097 11,947,705 -0.18(-2.13%)
Jan 14, 2008 8.256 8.311 8.187 8.273 13,182,180 +0.34(+4.26%)
Jan 11, 2008 8.046 8.046 7.887 7.935 18,885,912 +0.14(+1.81%)
Jan 10, 2008 7.449 7.825 7.397 7.794 15,523,455 +0.22(+2.87%)
Jan 09, 2008 7.421 7.597 7.380 7.577 8,719,235 +0.09(+1.24%)
Jan 08, 2008 7.611 7.752 7.473 7.483 6,724,904 +0.02(+0.28%)
Jan 07, 2008 7.577 7.580 7.380 7.463 11,513,919 -0.12(-1.64%)
Jan 04, 2008 7.814 7.845 7.587 7.587 13,860,228 -0.40(-5.05%)
Jan 03, 2008 7.890 8.035 7.811 7.990 11,209,470 +0.09(+1.18%)
Jan 02, 2008 8.087 8.087 7.866 7.897 8,990,840 -0.16(-1.93%)
Jan 01, 2008 8.052 8.146 8.039 8.052 7,920,957 +0.00(+0.00%)
Dec 31, 2007 8.052 8.146 8.039 8.052 7,920,668 -0.06(-0.68%)
Dec 28, 2007 8.066 8.142 8.001 8.108 5,513,562 +0.08(+1.03%)
Dec 27, 2007 8.066 8.121 7.997 8.025 4,741,980 -0.12(-1.44%)
Dec 26, 2007 7.970 8.159 7.956 8.142 4,657,708 +0.05(+0.64%)
Dec 24, 2007 7.980 8.101 7.980 8.090 3,236,180 +0.06(+0.69%)
Dec 21, 2007 7.990 8.046 7.928 8.035 19,616,406 +0.21(+2.69%)
Dec 20, 2007 7.814 7.859 7.714 7.825 8,541,932 +0.04(+0.49%)
Dec 19, 2007 7.911 7.925 7.666 7.787 9,316,651 -0.07(-0.92%)
Dec 18, 2007 7.932 7.952 7.728 7.859 8,224,040 -0.04(-0.48%)
Dec 17, 2007 8.059 8.087 7.880 7.897 10,401,610 -0.49(-5.80%)
Dec 14, 2007 8.449 8.570 8.366 8.383 9,946,641 -0.24(-2.76%)
Dec 13, 2007 8.694 8.749 8.483 8.621 6,070,205 -0.08(-0.87%)
Dec 12, 2007 8.849 8.863 8.577 8.697 6,749,670 +0.15(+1.78%)
Dec 11, 2007 8.680 8.880 8.535 8.546 7,491,724 -0.09(-1.00%)
Dec 10, 2007 8.549 8.721 8.549 8.632 4,490,122 +0.03(+0.40%)
Dec 07, 2007 8.621 8.639 8.449 8.597 6,819,859 +0.06(+0.65%)
Dec 06, 2007 8.483 8.552 8.367 8.542 5,856,879 -0.07(-0.80%)
Dec 05, 2007 8.483 8.646 8.432 8.611 8,902,209 +0.31(+3.70%)
Dec 04, 2007 8.325 8.373 8.273 8.304 6,245,052 -0.29(-3.41%)
Dec 03, 2007 8.632 8.666 8.556 8.597 8,515,231 +0.16(+1.92%)
Nov 30, 2007 8.749 8.777 8.387 8.435 17,141,278 -0.24(-2.78%)
Nov 29, 2007 8.480 8.735 8.477 8.677 17,527,550 +0.21(+2.48%)
Nov 28, 2007 8.246 8.494 8.246 8.466 10,432,936 +0.30(+3.63%)
Nov 27, 2007 8.083 8.190 8.018 8.170 12,286,814 +0.19(+2.38%)
Nov 26, 2007 8.228 8.266 7.959 7.980 11,168,163 -0.10(-1.24%)
Nov 23, 2007 8.080 8.111 7.963 8.080 7,650,506 +0.08(+1.03%)
Nov 21, 2007 8.211 8.235 7.932 7.997 44,103,240 -0.66(-7.65%)
Nov 20, 2007 9.973 10.12 8.590 8.659 71,523,016 -1.18(-11.99%)
Nov 19, 2007 9.880 9.922 9.732 9.839 6,767,623 -0.15(-1.52%)
Nov 16, 2007 10.07 10.07 9.890 9.990 7,038,051 -0.08(-0.75%)
Nov 15, 2007 10.11 10.26 9.970 10.07 8,524,145 -0.17(-1.68%)
Nov 14, 2007 10.26 10.40 10.14 10.24 6,657,728 +0.05(+0.47%)
Nov 13, 2007 9.946 10.26 9.918 10.19 9,675,461 +0.51(+5.31%)
Nov 12, 2007 9.773 9.873 9.677 9.677 8,887,305 -0.23(-2.30%)
Nov 09, 2007 10.01 10.10 9.904 9.904 7,549,710 -0.40(-3.91%)
Nov 08, 2007 10.28 10.43 10.12 10.31 10,471,795 +0.08(+0.78%)
Nov 07, 2007 10.36 10.46 10.19 10.23 6,348,066 -0.25(-2.40%)
Nov 06, 2007 10.53 10.54 10.34 10.48 6,961,179 +0.26(+2.57%)
Nov 05, 2007 10.11 10.28 10.10 10.22 5,879,656 +0.08(+0.75%)
Nov 02, 2007 10.09 10.20 9.939 10.14 8,828,312 +0.18(+1.83%)
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.