Skip to main content

Ericsson ADR (NQ: ERIC )

7.501 +0.151 (+2.06%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.398 9.528 9.336 9.421 12,278,561 -0.20(-2.07%)
Jan 30, 2014 9.459 9.643 9.375 9.620 15,856,866 +0.46(+5.02%)
Jan 29, 2014 9.122 9.206 9.099 9.160 6,823,966 -0.05(-0.58%)
Jan 28, 2014 9.145 9.252 9.137 9.214 5,818,611 +0.08(+0.92%)
Jan 27, 2014 9.137 9.172 9.030 9.129 10,747,775 +0.28(+3.21%)
Jan 24, 2014 8.968 8.999 8.830 8.846 5,226,978 -0.22(-2.45%)
Jan 23, 2014 9.091 9.103 8.984 9.068 6,801,339 -0.16(-1.74%)
Jan 22, 2014 9.260 9.275 9.191 9.229 2,012,835 +0.04(+0.42%)
Jan 21, 2014 9.160 9.221 9.091 9.191 4,666,375 -0.05(-0.58%)
Jan 17, 2014 9.283 9.244 9.244 9.244 4,062,343 +0.02(+0.17%)
Jan 16, 2014 9.214 9.252 9.191 9.229 3,507,906 -0.12(-1.31%)
Jan 15, 2014 9.168 9.382 9.168 9.352 11,026,951 +0.18(+2.01%)
Jan 14, 2014 9.198 9.229 9.152 9.168 13,022,125 +0.07(+0.76%)
Jan 13, 2014 9.260 9.290 9.091 9.099 10,657,637 -0.21(-2.22%)
Jan 10, 2014 9.336 9.375 9.290 9.306 9,644,911 +0.16(+1.76%)
Jan 09, 2014 9.168 9.168 9.068 9.145 3,361,186 -0.01(-0.08%)
Jan 08, 2014 9.175 9.194 9.122 9.152 4,383,091 +0.08(+0.89%)
Jan 07, 2014 9.068 9.091 9.014 9.072 3,267,479 -0.00(-0.04%)
Jan 06, 2014 9.114 9.152 9.045 9.076 2,810,474 -0.02(-0.17%)
Jan 03, 2014 9.137 9.168 9.057 9.091 3,848,723 -0.02(-0.17%)
Jan 02, 2014 9.252 9.267 9.076 9.106 6,055,677 -0.28(-2.94%)
Dec 31, 2013 9.283 9.382 9.382 9.382 3,708,540 +0.11(+1.16%)
Dec 30, 2013 9.390 9.405 9.275 9.275 5,265,881 -0.05(-0.58%)
Dec 27, 2013 9.359 9.367 9.283 9.329 5,301,626 +0.10(+1.08%)
Dec 26, 2013 9.313 9.336 9.198 9.229 2,174,087 -0.06(-0.66%)
Dec 24, 2013 9.137 9.344 9.129 9.290 2,649,184 +0.15(+1.59%)
Dec 23, 2013 9.068 9.145 9.045 9.145 1,970,147 +0.08(+0.93%)
Dec 20, 2013 9.014 9.083 9.007 9.060 3,993,022 +0.07(+0.77%)
Dec 19, 2013 8.961 9.022 8.922 8.991 3,691,929 -0.02(-0.26%)
Dec 18, 2013 8.999 9.057 8.899 9.014 6,003,633 +0.05(+0.60%)
Dec 17, 2013 8.930 8.991 8.884 8.961 6,271,170 -0.04(-0.47%)
Dec 16, 2013 8.999 9.022 8.945 9.003 5,267,171 -0.04(-0.47%)
Dec 13, 2013 8.961 9.068 8.930 9.045 3,922,369 +0.08(+0.94%)
Dec 12, 2013 9.014 9.068 8.899 8.961 7,751,508 -0.16(-1.76%)
Dec 11, 2013 9.129 9.283 9.049 9.122 9,943,330 -0.03(-0.33%)
Dec 10, 2013 9.175 9.229 9.137 9.152 2,985,578 -0.17(-1.81%)
Dec 09, 2013 9.398 9.413 9.313 9.321 4,259,891 -0.05(-0.57%)
Dec 06, 2013 9.329 9.405 9.275 9.375 0 +0.00(+0.00%)
Dec 05, 2013 9.421 9.451 9.367 9.375 0 -0.08(-0.81%)
Dec 04, 2013 9.306 9.451 9.290 9.451 0 +0.04(+0.41%)
Dec 03, 2013 9.459 9.459 9.375 9.413 3,983,753 -0.07(-0.73%)
Dec 02, 2013 9.543 9.543 9.467 9.482 3,158,280 -0.11(-1.12%)
Nov 29, 2013 9.620 9.654 9.566 9.589 0 +0.08(+0.89%)
Nov 27, 2013 9.559 9.589 9.497 9.505 0 +0.00(+0.00%)
Nov 26, 2013 9.513 9.543 9.455 9.505 0 -0.01(-0.08%)
Nov 25, 2013 9.513 9.566 9.482 9.513 0 -0.04(-0.40%)
Nov 22, 2013 9.497 9.635 9.497 9.551 0 +0.11(+1.14%)
Nov 21, 2013 9.413 9.451 9.368 9.444 2,340,666 -0.05(-0.48%)
Nov 20, 2013 9.589 9.605 9.455 9.490 2,728,332 +0.01(+0.08%)
Nov 19, 2013 9.559 9.605 9.451 9.482 6,544,343 -0.09(-0.96%)
Nov 18, 2013 9.681 9.689 9.551 9.574 3,502,733 -0.03(-0.32%)
Nov 15, 2013 9.605 9.620 9.528 9.605 0 +0.19(+2.04%)
Nov 14, 2013 9.405 9.428 9.355 9.413 4,175,769 -0.02(-0.16%)
Nov 12, 2013 9.375 9.444 9.359 9.428 0 +0.12(+1.24%)
Nov 11, 2013 9.290 9.321 9.252 9.313 0 +0.05(+0.57%)
Nov 08, 2013 9.221 9.290 9.183 9.260 0 +0.02(+0.17%)
Nov 07, 2013 9.375 9.390 9.237 9.244 4,215,226 -0.16(-1.71%)
Nov 06, 2013 9.428 9.474 9.390 9.405 5,285,156 +0.32(+3.50%)
Nov 05, 2013 9.152 9.168 9.076 9.087 2,999,739 -0.10(-1.13%)
Nov 04, 2013 9.091 9.206 9.083 9.191 4,827,654 +0.06(+0.63%)
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.