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

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 30, 2020 10.28 10.34 10.17 10.25 4,782,837 -0.11(-1.06%)
Oct 29, 2020 10.38 10.44 10.30 10.36 9,345,366 -0.05(-0.44%)
Oct 28, 2020 10.42 10.48 10.34 10.41 8,631,017 -0.37(-3.40%)
Oct 27, 2020 10.90 11.01 10.76 10.77 17,080,676 -0.27(-2.48%)
Oct 26, 2020 11.28 11.32 10.95 11.05 7,831,985 -0.26(-2.27%)
Oct 23, 2020 11.21 11.36 11.19 11.30 8,576,393 -0.07(-0.64%)
Oct 22, 2020 11.42 11.45 11.18 11.38 12,378,829 +0.00(+0.00%)
Oct 21, 2020 11.04 11.41 11.02 11.38 27,305,090 +1.20(+11.77%)
Oct 20, 2020 10.18 10.36 10.15 10.18 16,386,464 +0.17(+1.74%)
Oct 19, 2020 10.08 10.18 9.969 10.01 13,749,005 +0.22(+2.24%)
Oct 16, 2020 9.823 9.887 9.786 9.786 10,187,583 -0.09(-0.93%)
Oct 15, 2020 9.631 9.878 9.631 9.878 14,237,957 -0.02(-0.18%)
Oct 14, 2020 9.832 9.914 9.814 9.896 8,496,860 +0.08(+0.84%)
Oct 13, 2020 9.923 9.942 9.786 9.814 9,061,249 -0.12(-1.20%)
Oct 12, 2020 9.978 9.997 9.896 9.933 7,837,942 -0.01(-0.09%)
Oct 09, 2020 9.960 9.997 9.914 9.942 5,066,238 +0.07(+0.74%)
Oct 08, 2020 9.878 9.878 9.795 9.869 5,661,550 +0.13(+1.31%)
Oct 07, 2020 9.750 9.786 9.704 9.741 6,549,750 -0.02(-0.19%)
Oct 06, 2020 9.914 9.923 9.713 9.759 5,436,451 -0.09(-0.93%)
Oct 05, 2020 9.841 9.869 9.786 9.850 4,769,657 +0.15(+1.51%)
Oct 02, 2020 9.622 9.745 9.603 9.704 5,960,615 -0.10(-1.03%)
Oct 01, 2020 9.850 9.878 9.731 9.805 7,147,478 -0.08(-0.79%)
Sep 30, 2020 9.955 10.00 9.846 9.882 6,243,106 +0.01(+0.09%)
Sep 29, 2020 9.819 9.910 9.810 9.873 6,091,846 +0.15(+1.59%)
Sep 28, 2020 9.665 9.728 9.646 9.719 7,460,445 +0.21(+2.19%)
Sep 25, 2020 9.410 9.510 9.347 9.510 8,558,458 -0.01(-0.10%)
Sep 24, 2020 9.501 9.565 9.419 9.519 7,642,220 -0.08(-0.85%)
Sep 23, 2020 9.801 9.837 9.574 9.601 6,802,962 -0.26(-2.67%)
Sep 22, 2020 9.855 9.864 9.755 9.864 6,875,949 +0.11(+1.12%)
Sep 21, 2020 9.828 9.855 9.619 9.755 11,707,205 -0.36(-3.59%)
Sep 18, 2020 10.23 10.24 10.00 10.12 12,322,901 +0.11(+1.09%)
Sep 17, 2020 9.891 10.02 9.873 10.01 5,777,432 +0.15(+1.47%)
Sep 16, 2020 9.991 10.00 9.846 9.864 5,287,456 -0.05(-0.55%)
Sep 15, 2020 10.03 10.04 9.882 9.919 6,582,633 +0.05(+0.55%)
Sep 14, 2020 9.937 9.964 9.819 9.864 6,699,620 -0.03(-0.28%)
Sep 11, 2020 9.946 9.978 9.810 9.891 6,543,724 +0.05(+0.46%)
Sep 10, 2020 10.03 10.06 9.819 9.846 10,973,632 -0.26(-2.60%)
Sep 09, 2020 10.08 10.18 10.01 10.11 9,741,106 +0.25(+2.58%)
Sep 08, 2020 9.900 10.06 9.846 9.855 16,712,032 -0.36(-3.55%)
Sep 04, 2020 10.22 10.27 9.910 10.22 12,601,479 +0.12(+1.17%)
Sep 03, 2020 10.43 10.44 10.00 10.10 22,755,418 -0.50(-4.71%)
Sep 02, 2020 10.62 10.63 10.44 10.60 10,179,654 +0.15(+1.39%)
Sep 01, 2020 10.64 10.64 10.43 10.45 9,821,242 -0.12(-1.12%)
Aug 31, 2020 10.65 10.67 10.52 10.57 7,652,432 -0.05(-0.51%)
Aug 28, 2020 10.72 10.72 10.59 10.63 6,906,272 -0.13(-1.18%)
Aug 27, 2020 10.91 10.98 10.74 10.75 15,842,141 -0.15(-1.33%)
Aug 26, 2020 10.77 10.90 10.73 10.90 16,176,356 +0.29(+2.74%)
Aug 25, 2020 10.59 10.63 10.50 10.61 7,584,844 +0.12(+1.12%)
Aug 24, 2020 10.48 10.53 10.42 10.49 9,827,793 +0.15(+1.40%)
Aug 21, 2020 10.29 10.38 10.25 10.35 6,358,152 -0.12(-1.13%)
Aug 20, 2020 10.37 10.53 10.33 10.46 7,065,618 -0.06(-0.60%)
Aug 19, 2020 10.73 10.75 10.52 10.53 5,409,618 -0.07(-0.68%)
Aug 18, 2020 10.55 10.61 10.50 10.60 7,579,250 +0.05(+0.43%)
Aug 17, 2020 10.60 10.64 10.52 10.55 7,440,951 +0.06(+0.61%)
Aug 14, 2020 10.54 10.58 10.44 10.49 11,641,001 -0.29(-2.69%)
Aug 13, 2020 10.79 10.84 10.73 10.78 7,685,876 -0.05(-0.42%)
Aug 12, 2020 10.67 10.88 10.64 10.83 10,944,580 +0.22(+2.05%)
Aug 11, 2020 10.61 10.86 10.54 10.61 15,412,162 +0.05(+0.52%)
Aug 10, 2020 10.57 10.64 10.51 10.55 6,953,049 +0.00(+0.00%)
Aug 07, 2020 10.54 10.62 10.49 10.55 6,553,642 -0.07(-0.68%)
Aug 06, 2020 10.54 10.64 10.50 10.63 5,968,656 +0.02(+0.17%)
Aug 05, 2020 10.62 10.68 10.59 10.61 7,595,179 -0.05(-0.43%)
Aug 04, 2020 10.56 10.67 10.54 10.65 9,970,631 -0.03(-0.26%)
Aug 03, 2020 10.54 10.73 10.53 10.68 12,418,725 +0.20(+1.91%)
Jul 31, 2020 10.60 10.60 10.37 10.48 12,435,632 +0.01(+0.09%)
Jul 30, 2020 10.35 10.49 10.24 10.47 9,904,216 -0.04(-0.35%)
Jul 29, 2020 10.40 10.54 10.38 10.51 10,991,538 +0.10(+0.96%)
Jul 28, 2020 10.48 10.53 10.40 10.41 9,226,829 -0.20(-1.88%)
Jul 27, 2020 10.48 10.64 10.46 10.61 10,044,730 +0.27(+2.63%)
Jul 24, 2020 10.38 10.40 10.26 10.34 10,307,836 -0.20(-1.90%)
Jul 23, 2020 10.74 10.77 10.42 10.54 17,335,052 -0.18(-1.69%)
Jul 22, 2020 10.52 10.83 10.51 10.72 17,833,242 +0.08(+0.77%)
Jul 21, 2020 10.59 10.72 10.47 10.64 20,280,758 +0.12(+1.12%)
Jul 20, 2020 10.11 10.54 10.11 10.52 26,725,144 +0.64(+6.43%)
Jul 17, 2020 9.665 9.973 9.653 9.882 34,070,848 +1.15(+13.20%)
Jul 16, 2020 8.775 8.830 8.684 8.730 10,581,363 -0.05(-0.52%)
Jul 15, 2020 8.920 8.929 8.712 8.775 17,313,444 +0.07(+0.83%)
Jul 14, 2020 8.666 8.775 8.621 8.703 15,001,099 +0.25(+3.01%)
Jul 13, 2020 8.675 8.730 8.439 8.448 11,883,003 -0.09(-1.06%)
Jul 10, 2020 8.585 8.612 8.476 8.539 8,055,848 +0.03(+0.32%)
Jul 09, 2020 8.594 8.621 8.403 8.512 14,398,646 -0.15(-1.68%)
Jul 08, 2020 8.666 8.712 8.630 8.657 14,542,659 +0.09(+1.06%)
Jul 07, 2020 8.648 8.739 8.548 8.566 18,226,928 -0.44(-4.93%)
Jul 06, 2020 8.839 9.075 8.811 9.011 27,044,258 +0.56(+6.66%)
Jul 02, 2020 8.458 8.548 8.430 8.448 14,063,684 +0.02(+0.22%)
Jul 01, 2020 8.385 8.467 8.349 8.430 9,002,804 -0.01(-0.11%)
Jun 30, 2020 8.276 8.448 8.267 8.439 12,637,586 +0.05(+0.65%)
Jun 29, 2020 8.394 8.421 8.312 8.385 10,127,942 -0.03(-0.32%)
Jun 26, 2020 8.448 8.557 8.358 8.412 19,905,784 -0.22(-2.52%)
Jun 25, 2020 8.194 8.675 8.122 8.630 22,283,850 +0.44(+5.32%)
Jun 24, 2020 8.249 8.294 8.149 8.194 7,889,672 -0.15(-1.74%)
Jun 23, 2020 8.421 8.439 8.340 8.340 6,061,063 -0.01(-0.11%)
Jun 22, 2020 8.331 8.385 8.258 8.349 6,771,266 +0.13(+1.55%)
Jun 19, 2020 8.394 8.394 8.181 8.222 4,807,238 -0.07(-0.88%)
Jun 18, 2020 8.294 8.312 8.231 8.294 7,975,653 -0.11(-1.30%)
Jun 17, 2020 8.394 8.448 8.331 8.403 7,312,145 +0.08(+0.98%)
Jun 16, 2020 8.367 8.412 8.194 8.321 8,066,190 +0.13(+1.55%)
Jun 15, 2020 8.040 8.249 7.986 8.194 10,799,468 +0.08(+1.01%)
Jun 12, 2020 8.249 8.294 8.017 8.113 10,438,089 +0.16(+2.05%)
Jun 11, 2020 8.331 8.331 7.922 7.949 14,742,329 -0.64(-7.40%)
Jun 10, 2020 8.539 8.666 8.467 8.585 10,574,032 +0.11(+1.28%)
Jun 09, 2020 8.476 8.512 8.421 8.476 10,568,969 -0.13(-1.48%)
Jun 08, 2020 8.530 8.603 8.467 8.603 17,769,836 -0.13(-1.46%)
Jun 05, 2020 8.748 8.825 8.703 8.730 9,453,809 -0.05(-0.52%)
Jun 04, 2020 8.757 8.866 8.748 8.775 13,697,048 -0.15(-1.73%)
Jun 03, 2020 8.684 8.966 8.684 8.929 21,564,080 +0.27(+3.14%)
Jun 02, 2020 8.448 8.666 8.439 8.657 11,616,072 +0.25(+2.91%)
Jun 01, 2020 8.349 8.421 8.312 8.412 5,518,244 +0.12(+1.42%)
May 29, 2020 8.294 8.303 8.163 8.294 6,570,612 +0.16(+2.01%)
May 28, 2020 8.122 8.249 8.104 8.131 5,530,421 +0.16(+2.05%)
May 27, 2020 7.913 7.986 7.850 7.968 6,842,616 -0.03(-0.34%)
May 26, 2020 8.067 8.104 7.995 7.995 4,716,557 -0.06(-0.79%)
May 22, 2020 7.895 8.104 7.840 8.058 7,440,398 +0.23(+2.90%)
May 21, 2020 7.859 7.958 7.804 7.831 3,950,229 -0.02(-0.23%)
May 20, 2020 7.831 7.913 7.813 7.850 6,061,814 +0.05(+0.70%)
May 19, 2020 7.813 7.886 7.795 7.795 5,846,574 -0.05(-0.58%)
May 18, 2020 7.713 7.859 7.677 7.840 10,183,266 +0.20(+2.61%)
May 15, 2020 7.459 7.641 7.459 7.641 10,481,838 +0.26(+3.57%)
May 14, 2020 7.251 7.387 7.214 7.378 5,737,364 -0.15(-1.93%)
May 13, 2020 7.713 7.723 7.468 7.523 5,533,104 -0.23(-2.93%)
May 12, 2020 7.868 7.904 7.750 7.750 9,057,310 +0.09(+1.18%)
May 11, 2020 7.704 7.732 7.650 7.659 6,517,823 -0.05(-0.71%)
May 08, 2020 7.741 7.759 7.659 7.713 11,815,994 +0.16(+2.16%)
May 07, 2020 7.523 7.568 7.478 7.550 3,914,977 +0.07(+0.97%)
May 06, 2020 7.595 7.614 7.468 7.478 6,646,560 -0.05(-0.72%)
May 05, 2020 7.514 7.586 7.514 7.532 3,772,390 +0.03(+0.36%)
May 04, 2020 7.487 7.532 7.432 7.505 4,679,804 -0.05(-0.60%)
May 01, 2020 7.575 7.638 7.459 7.550 6,398,043 -0.13(-1.65%)
Apr 30, 2020 7.759 7.786 7.605 7.677 4,752,937 +0.01(+0.12%)
Apr 29, 2020 7.614 7.677 7.559 7.668 9,369,813 +0.25(+3.30%)
Apr 28, 2020 7.614 7.614 7.414 7.423 9,951,333 -0.09(-1.21%)
Apr 27, 2020 7.441 7.532 7.432 7.514 5,267,179 +0.17(+2.35%)
Apr 24, 2020 7.423 7.432 7.260 7.341 8,485,287 -0.15(-2.06%)
Apr 23, 2020 7.532 7.614 7.459 7.496 7,448,292 -0.13(-1.67%)
Apr 22, 2020 7.741 7.750 7.559 7.623 15,129,817 +0.22(+2.94%)
Apr 21, 2020 7.496 7.532 7.305 7.405 12,242,344 -0.31(-4.00%)
Apr 20, 2020 7.732 7.840 7.686 7.713 9,741,714 -0.20(-2.52%)
Apr 17, 2020 7.813 7.922 7.750 7.913 11,225,778 +0.25(+3.20%)
Apr 16, 2020 7.478 7.659 7.396 7.668 10,878,805 +0.31(+4.19%)
Apr 15, 2020 7.468 7.468 7.296 7.360 7,057,675 -0.15(-2.05%)
Apr 14, 2020 7.459 7.541 7.432 7.514 5,170,153 +0.22(+2.99%)
Apr 13, 2020 7.378 7.387 7.205 7.296 3,346,766 -0.07(-0.99%)
Apr 09, 2020 7.332 7.441 7.287 7.369 3,963,899 +0.05(+0.62%)
Apr 08, 2020 7.387 7.396 7.278 7.323 5,294,291 +0.25(+3.46%)
Apr 07, 2020 7.278 7.287 7.069 7.078 6,438,198 -0.15(-2.13%)
Apr 06, 2020 7.096 7.269 7.051 7.232 6,721,594 +0.23(+3.24%)
Apr 03, 2020 7.015 7.083 6.910 7.006 6,518,378 -0.19(-2.65%)
Apr 02, 2020 7.078 7.196 6.987 7.196 10,431,378 +0.15(+2.06%)
Apr 01, 2020 7.087 7.223 7.015 7.051 9,244,514 -0.22(-3.02%)
Mar 31, 2020 7.073 7.450 7.046 7.271 14,820,685 +0.14(+2.02%)
Mar 30, 2020 6.848 7.145 6.785 7.127 10,964,194 +0.48(+7.16%)
Mar 27, 2020 6.615 6.803 6.502 6.651 12,464,234 -0.18(-2.63%)
Mar 26, 2020 6.552 6.830 6.552 6.830 7,593,439 +0.15(+2.29%)
Mar 25, 2020 6.588 6.830 6.417 6.677 11,666,320 -0.03(-0.40%)
Mar 24, 2020 6.561 6.722 6.453 6.704 8,482,234 +0.60(+9.87%)
Mar 23, 2020 6.291 6.399 6.066 6.102 12,278,991 -0.14(-2.30%)
Mar 20, 2020 6.381 6.534 6.219 6.246 10,390,273 -0.14(-2.25%)
Mar 19, 2020 6.120 6.543 6.066 6.390 14,585,938 +0.30(+4.87%)
Mar 18, 2020 6.003 6.345 5.842 6.093 11,084,989 -0.07(-1.17%)
Mar 17, 2020 6.021 6.246 5.887 6.165 8,498,578 +0.62(+11.18%)
Mar 16, 2020 5.608 5.923 5.527 5.545 8,417,945 -0.71(-11.35%)
Mar 13, 2020 6.282 6.327 5.799 6.255 12,709,583 +0.67(+11.90%)
Mar 12, 2020 5.914 5.923 5.536 5.590 10,369,170 -0.81(-12.64%)
Mar 11, 2020 6.624 6.651 6.309 6.399 8,857,775 -0.31(-4.69%)
Mar 10, 2020 6.749 6.758 6.480 6.713 23,344,576 +0.32(+5.06%)
Mar 09, 2020 6.435 6.668 6.363 6.390 12,062,920 -0.45(-6.57%)
Mar 06, 2020 6.839 6.938 6.749 6.839 11,725,178 -0.21(-2.93%)
Mar 05, 2020 7.073 7.145 7.001 7.046 6,494,570 -0.25(-3.45%)
Mar 04, 2020 7.217 7.307 7.145 7.298 4,594,271 +0.15(+2.14%)
Mar 03, 2020 7.334 7.432 7.082 7.145 9,864,537 -0.12(-1.61%)
Mar 02, 2020 7.244 7.298 7.109 7.262 11,344,598 +0.04(+0.50%)
Feb 28, 2020 7.091 7.235 6.983 7.226 13,139,530 -0.10(-1.35%)
Feb 27, 2020 7.423 7.522 7.289 7.325 11,303,835 -0.29(-3.78%)
Feb 26, 2020 7.558 7.927 7.486 7.612 21,076,252 +0.11(+1.44%)
Feb 25, 2020 7.747 7.747 7.459 7.504 9,348,858 -0.22(-2.79%)
Feb 24, 2020 7.648 7.792 7.621 7.720 7,827,344 -0.29(-3.59%)
Feb 21, 2020 8.043 8.057 7.972 8.008 5,863,256 -0.02(-0.22%)
Feb 20, 2020 8.070 8.079 7.954 8.026 5,446,542 -0.04(-0.56%)
Feb 19, 2020 8.088 8.124 8.043 8.070 5,939,790 -0.01(-0.11%)
Feb 18, 2020 8.079 8.106 8.026 8.079 5,391,361 -0.08(-0.99%)
Feb 14, 2020 8.196 8.214 8.106 8.160 5,152,019 +0.00(+0.00%)
Feb 13, 2020 8.151 8.232 8.115 8.160 6,386,620 -0.12(-1.41%)
Feb 12, 2020 8.205 8.304 8.187 8.277 10,585,429 +0.20(+2.45%)
Feb 11, 2020 8.178 8.268 7.999 8.079 19,035,198 +0.26(+3.33%)
Feb 10, 2020 7.783 7.846 7.720 7.819 9,821,362 -0.06(-0.80%)
Feb 07, 2020 7.693 7.981 7.648 7.882 29,627,728 +0.40(+5.41%)
Feb 06, 2020 7.325 7.522 7.316 7.477 9,223,084 +0.13(+1.84%)
Feb 05, 2020 7.360 7.360 7.280 7.343 6,291,125 +0.06(+0.86%)
Feb 04, 2020 7.235 7.325 7.199 7.280 7,250,494 +0.19(+2.66%)
Feb 03, 2020 7.118 7.190 7.073 7.091 4,610,383 +0.03(+0.38%)
Jan 31, 2020 7.064 7.109 7.028 7.064 12,120,075 -0.12(-1.63%)
Jan 30, 2020 7.163 7.181 7.091 7.181 10,765,460 -0.12(-1.60%)
Jan 29, 2020 7.378 7.405 7.280 7.298 14,706,445 -0.18(-2.40%)
Jan 28, 2020 7.351 7.504 7.334 7.477 13,316,948 +0.06(+0.85%)
Jan 27, 2020 7.486 7.486 7.351 7.414 12,954,997 -0.07(-0.96%)
Jan 24, 2020 7.540 7.594 7.360 7.486 32,897,728 -0.58(-7.24%)
Jan 23, 2020 8.052 8.097 7.963 8.070 8,901,024 +0.02(+0.22%)
Jan 22, 2020 8.043 8.079 8.008 8.052 7,005,826 +0.06(+0.79%)
Jan 21, 2020 8.043 8.169 7.963 7.990 12,375,443 -0.11(-1.33%)
Jan 17, 2020 8.169 8.169 8.052 8.097 6,209,417 -0.06(-0.77%)
Jan 16, 2020 8.088 8.169 8.061 8.160 6,621,693 +0.22(+2.83%)
Jan 15, 2020 7.801 7.972 7.787 7.936 7,233,965 +0.04(+0.46%)
Jan 14, 2020 7.864 7.927 7.828 7.900 8,721,075 -0.11(-1.35%)
Jan 13, 2020 7.945 8.026 7.873 8.008 7,388,301 +0.25(+3.24%)
Jan 10, 2020 7.774 7.837 7.729 7.756 9,584,679 -0.22(-2.71%)
Jan 09, 2020 8.043 8.061 7.954 7.972 4,597,641 -0.03(-0.34%)
Jan 08, 2020 7.927 8.052 7.927 7.999 4,778,641 +0.07(+0.91%)
Jan 07, 2020 7.936 7.972 7.909 7.927 4,739,949 -0.08(-1.01%)
Jan 06, 2020 7.909 8.043 7.891 8.008 4,399,089 +0.05(+0.68%)
Jan 03, 2020 7.936 7.990 7.900 7.954 7,071,981 -0.14(-1.78%)
Jan 02, 2020 8.035 8.115 8.035 8.097 5,972,967 +0.21(+2.62%)
Dec 31, 2019 7.891 7.927 7.873 7.891 2,650,338 +0.02(+0.23%)
Dec 30, 2019 7.981 7.990 7.873 7.873 5,116,776 -0.09(-1.13%)
Dec 27, 2019 7.999 7.999 7.945 7.963 2,727,003 -0.02(-0.23%)
Dec 26, 2019 7.990 8.026 7.963 7.981 2,293,245 +0.02(+0.23%)
Dec 24, 2019 7.963 7.990 7.918 7.963 1,242,662 +0.02(+0.23%)
Dec 23, 2019 7.900 7.954 7.891 7.945 3,972,096 +0.04(+0.45%)
Dec 20, 2019 7.963 7.963 7.882 7.909 6,350,396 +0.00(+0.00%)
Dec 19, 2019 7.945 7.990 7.756 7.909 21,154,794 -0.36(-4.35%)
Dec 18, 2019 8.277 8.286 8.214 8.268 3,971,269 -0.08(-0.97%)
Dec 17, 2019 8.349 8.367 8.286 8.349 3,435,958 +0.00(+0.00%)
Dec 16, 2019 8.286 8.367 8.268 8.349 3,797,110 +0.21(+2.54%)
Dec 13, 2019 8.124 8.219 8.097 8.142 4,633,168 -0.10(-1.20%)
Dec 12, 2019 8.133 8.259 8.097 8.241 9,465,894 +0.09(+1.10%)
Dec 11, 2019 8.142 8.187 8.106 8.151 2,729,958 +0.00(+0.00%)
Dec 10, 2019 8.151 8.196 8.124 8.151 3,229,042 -0.08(-0.98%)
Dec 09, 2019 8.268 8.313 8.223 8.232 4,504,506 -0.06(-0.76%)
Dec 06, 2019 8.358 8.363 8.250 8.295 6,906,857 +0.08(+0.98%)
Dec 05, 2019 8.313 8.313 8.187 8.214 5,278,669 -0.11(-1.30%)
Dec 04, 2019 8.367 8.376 8.313 8.322 4,249,774 +0.04(+0.43%)
Dec 03, 2019 8.223 8.286 8.160 8.286 6,564,927 +0.20(+2.44%)
Dec 02, 2019 8.160 8.160 8.035 8.088 5,344,532 -0.04(-0.44%)
Nov 29, 2019 8.151 8.169 8.115 8.124 4,026,635 -0.03(-0.33%)
Nov 27, 2019 8.142 8.187 8.106 8.151 3,923,711 -0.04(-0.55%)
Nov 26, 2019 8.196 8.205 8.169 8.196 2,900,435 +0.00(+0.00%)
Nov 25, 2019 8.133 8.214 8.124 8.196 8,125,459 +0.09(+1.11%)
Nov 22, 2019 8.088 8.115 8.061 8.106 2,459,844 +0.03(+0.33%)
Nov 21, 2019 8.151 8.151 8.052 8.079 3,600,210 -0.04(-0.55%)
Nov 20, 2019 8.169 8.183 8.097 8.124 3,434,197 -0.09(-1.09%)
Nov 19, 2019 8.268 8.286 8.169 8.214 3,069,040 +0.04(+0.44%)
Nov 18, 2019 8.142 8.205 8.115 8.178 3,350,781 -0.03(-0.33%)
Nov 15, 2019 8.133 8.237 8.133 8.205 3,752,244 +0.20(+2.47%)
Nov 14, 2019 8.008 8.052 7.954 8.008 4,203,846 -0.05(-0.67%)
Nov 13, 2019 8.088 8.106 8.048 8.061 3,739,659 -0.05(-0.66%)
Nov 12, 2019 8.088 8.142 8.061 8.115 3,226,887 +0.01(+0.11%)
Nov 11, 2019 8.097 8.151 8.079 8.106 3,916,089 -0.03(-0.33%)
Nov 08, 2019 8.097 8.142 8.026 8.133 4,807,416 +0.19(+2.38%)
Nov 07, 2019 7.981 7.999 7.918 7.945 5,697,488 -0.04(-0.45%)
Nov 06, 2019 8.008 8.035 7.954 7.981 2,810,093 +0.03(+0.34%)
Nov 05, 2019 7.945 7.981 7.927 7.954 6,632,296 -0.12(-1.45%)
Nov 04, 2019 8.097 8.142 8.043 8.070 6,548,704 +0.13(+1.58%)
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.