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

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
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 (%)
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.