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 (%)
Oct 31, 2003 5.811 5.878 5.757 5.767 11,778,231 -0.18(-3.06%)
Oct 30, 2003 6.293 6.223 5.942 5.949 26,416,284 -0.34(-5.47%)
Oct 29, 2003 6.050 6.364 6.044 6.293 13,523,775 +0.25(+4.13%)
Oct 28, 2003 5.942 6.049 5.888 6.044 7,959,235 +0.17(+2.93%)
Oct 27, 2003 5.888 5.922 5.858 5.871 5,027,936 +0.05(+0.87%)
Oct 24, 2003 5.679 5.895 5.672 5.821 12,672,023 +0.14(+2.50%)
Oct 23, 2003 5.672 5.740 5.642 5.679 3,937,997 -0.09(-1.64%)
Oct 22, 2003 5.858 5.858 5.760 5.774 7,692,067 -0.17(-2.79%)
Oct 21, 2003 5.912 5.956 5.865 5.939 2,552,764 +0.02(+0.34%)
Oct 20, 2003 5.939 5.976 5.861 5.919 4,265,598 -0.03(-0.45%)
Oct 17, 2003 6.034 6.061 5.942 5.946 7,357,619 -0.08(-1.29%)
Oct 16, 2003 6.006 6.088 6.006 6.023 8,083,814 -0.16(-2.62%)
Oct 15, 2003 6.300 6.314 6.162 6.185 7,378,043 +0.08(+1.27%)
Oct 14, 2003 6.061 6.108 6.020 6.108 7,618,449 +0.06(+1.06%)
Oct 13, 2003 5.986 6.084 5.979 6.044 5,307,390 +0.22(+3.71%)
Oct 10, 2003 5.855 5.875 5.747 5.828 5,708,810 +0.02(+0.29%)
Oct 09, 2003 5.848 5.929 5.780 5.811 10,897,454 +0.03(+0.47%)
Oct 08, 2003 5.817 5.892 5.753 5.784 8,410,835 +0.05(+0.94%)
Oct 07, 2003 5.557 5.736 5.541 5.730 7,426,732 +0.14(+2.47%)
Oct 06, 2003 5.436 5.611 5.436 5.592 7,990,213 +0.18(+3.31%)
Oct 03, 2003 5.237 5.449 5.233 5.412 15,028,572 +0.31(+6.02%)
Oct 02, 2003 5.054 5.159 5.054 5.105 11,213,779 +0.05(+1.07%)
Oct 01, 2003 4.892 5.051 4.886 5.051 6,795,912 +0.09(+1.77%)
Sep 30, 2003 4.990 5.007 4.872 4.963 9,075,520 -0.11(-2.13%)
Sep 29, 2003 5.135 5.135 5.027 5.071 8,802,422 +0.08(+1.69%)
Sep 26, 2003 4.953 5.041 4.933 4.987 4,729,008 +0.03(+0.54%)
Sep 25, 2003 5.051 5.071 4.956 4.960 5,749,310 -0.07(-1.41%)
Sep 24, 2003 5.152 5.206 5.004 5.031 16,794,232 -0.27(-5.10%)
Sep 23, 2003 5.270 5.314 5.230 5.301 7,487,082 +0.01(+0.26%)
Sep 22, 2003 5.255 5.335 5.169 5.287 14,946,420 -0.14(-2.49%)
Sep 19, 2003 5.456 5.466 5.368 5.422 12,851,131 -0.15(-2.67%)
Sep 18, 2003 5.520 5.574 5.466 5.571 10,600,285 -0.04(-0.72%)
Sep 17, 2003 5.571 5.611 5.514 5.611 8,502,360 +0.08(+1.40%)
Sep 16, 2003 5.497 5.547 5.463 5.534 9,446,164 +0.09(+1.74%)
Sep 15, 2003 5.534 5.551 5.426 5.439 10,193,596 -0.17(-2.95%)
Sep 12, 2003 5.655 5.665 5.571 5.605 8,742,022 +0.07(+1.28%)
Sep 11, 2003 5.537 5.584 5.510 5.534 6,895,049 +0.06(+1.11%)
Sep 10, 2003 5.605 5.638 5.470 5.473 10,170,198 -0.32(-5.48%)
Sep 09, 2003 5.787 5.868 5.757 5.790 12,858,615 -0.06(-0.98%)
Sep 08, 2003 5.757 5.909 5.723 5.848 12,554,143 +0.06(+1.11%)
Sep 05, 2003 5.561 5.828 5.554 5.784 13,945,788 +0.20(+3.50%)
Sep 04, 2003 5.480 5.625 5.480 5.588 7,637,866 +0.16(+2.99%)
Sep 03, 2003 5.419 5.480 5.385 5.426 13,344,053 +0.15(+2.82%)
Sep 02, 2003 5.183 5.284 5.149 5.277 4,857,633 +0.05(+0.97%)
Aug 29, 2003 5.186 5.237 5.169 5.227 2,976,007 -0.03(-0.51%)
Aug 28, 2003 5.227 5.264 5.169 5.254 3,514,461 +0.05(+0.91%)
Aug 27, 2003 5.122 5.224 5.122 5.206 3,777,172 +0.11(+2.12%)
Aug 26, 2003 4.977 5.146 4.926 5.098 5,133,376 +0.00(+0.00%)
Aug 25, 2003 5.108 5.125 5.054 5.098 2,540,624 -0.04(-0.72%)
Aug 22, 2003 5.291 5.338 5.132 5.135 4,344,651 -0.12(-2.25%)
Aug 21, 2003 5.203 5.297 4.916 5.254 7,229,139 +0.14(+2.71%)
Aug 20, 2003 5.031 5.162 5.024 5.115 7,659,191 -0.12(-2.38%)
Aug 19, 2003 5.149 5.254 5.048 5.240 8,347,808 +0.22(+4.37%)
Aug 18, 2003 4.845 5.041 4.811 5.021 5,782,600 +0.20(+4.06%)
Aug 15, 2003 4.842 4.862 4.767 4.825 2,419,190 -0.02(-0.42%)
Aug 14, 2003 4.872 4.902 4.828 4.845 4,523,247 -0.06(-1.31%)
Aug 13, 2003 4.845 4.933 4.818 4.909 7,522,060 +0.07(+1.47%)
Aug 12, 2003 4.700 4.845 4.696 4.838 4,416,622 +0.17(+3.62%)
Aug 11, 2003 4.676 4.902 4.609 4.669 4,250,466 -0.07(-1.43%)
Aug 08, 2003 4.791 4.821 4.696 4.737 3,891,201 -0.02(-0.43%)
Aug 07, 2003 4.683 4.771 4.670 4.757 3,152,826 +0.07(+1.51%)
Aug 06, 2003 4.754 4.771 4.653 4.686 7,974,030 -0.14(-2.80%)
Aug 05, 2003 4.946 4.970 4.818 4.821 8,676,863 -0.12(-2.53%)
Aug 04, 2003 4.828 5.010 4.778 4.946 10,425,800 +0.12(+2.45%)
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.