Skip to main content

Ericsson ADR (NQ: ERIC )

7.395 +0.035 (+0.48%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.84 13.86 13.67 13.76 4,118,277 -0.09(-0.67%)
Jun 28, 2007 13.80 13.97 13.78 13.85 5,085,715 +0.17(+1.21%)
Jun 27, 2007 13.51 13.73 13.46 13.68 3,208,618 +0.18(+1.33%)
Jun 26, 2007 13.61 13.65 13.45 13.50 4,229,193 +0.10(+0.75%)
Jun 25, 2007 13.58 13.59 13.37 13.40 4,698,446 -0.11(-0.84%)
Jun 22, 2007 13.68 13.77 13.44 13.52 4,635,928 -0.19(-1.41%)
Jun 21, 2007 13.75 13.78 13.48 13.71 9,770,921 +0.07(+0.51%)
Jun 20, 2007 13.78 13.86 13.63 13.64 10,877,277 +0.01(+0.10%)
Jun 19, 2007 13.64 13.69 13.56 13.63 8,009,997 +0.05(+0.38%)
Jun 18, 2007 13.17 13.69 13.17 13.58 11,494,345 +0.58(+4.46%)
Jun 15, 2007 13.00 13.09 12.93 13.00 10,319,944 +0.14(+1.13%)
Jun 14, 2007 12.75 12.90 12.75 12.85 14,624,632 +0.14(+1.11%)
Jun 13, 2007 12.65 12.72 12.54 12.71 9,979,802 +0.17(+1.37%)
Jun 12, 2007 12.67 12.68 12.45 12.54 10,649,646 -0.37(-2.83%)
Jun 11, 2007 12.87 12.99 12.82 12.90 5,489,659 +0.10(+0.75%)
Jun 08, 2007 12.67 12.83 12.61 12.81 6,025,213 +0.16(+1.23%)
Jun 07, 2007 12.95 13.01 12.60 12.65 11,580,926 -0.41(-3.17%)
Jun 06, 2007 13.25 13.27 13.01 13.07 8,539,157 -0.27(-2.04%)
Jun 05, 2007 13.28 13.36 13.21 13.34 7,630,300 +0.19(+1.42%)
Jun 04, 2007 13.15 13.19 13.08 13.15 5,730,333 -0.02(-0.13%)
Jun 01, 2007 13.09 13.19 13.07 13.17 4,430,483 +0.07(+0.55%)
May 31, 2007 13.17 13.23 13.01 13.10 5,274,326 +0.02(+0.13%)
May 30, 2007 13.00 13.10 12.96 13.08 4,551,139 -0.07(-0.50%)
May 29, 2007 13.24 13.26 13.08 13.15 4,240,949 -0.12(-0.91%)
May 25, 2007 13.22 13.31 13.22 13.27 5,125,134 +0.18(+1.34%)
May 24, 2007 13.24 13.28 13.03 13.09 8,471,845 -0.11(-0.84%)
May 23, 2007 13.33 13.36 13.17 13.20 4,246,151 +0.05(+0.37%)
May 22, 2007 13.23 13.25 13.12 13.15 3,203,251 +0.01(+0.05%)
May 21, 2007 13.18 13.21 13.12 13.15 4,382,486 -0.09(-0.70%)
May 18, 2007 13.18 13.28 13.15 13.24 3,857,291 +0.06(+0.44%)
May 17, 2007 13.17 13.22 13.09 13.18 2,938,645 -0.08(-0.60%)
May 16, 2007 13.22 13.32 13.10 13.26 3,902,852 +0.12(+0.89%)
May 15, 2007 13.20 13.30 13.13 13.14 5,146,966 -0.03(-0.24%)
May 14, 2007 13.23 13.30 13.10 13.17 8,298,755 +0.22(+1.73%)
May 11, 2007 12.72 12.96 12.69 12.95 5,391,204 +0.23(+1.82%)
May 10, 2007 13.03 13.03 12.70 12.72 6,985,470 -0.43(-3.25%)
May 09, 2007 13.02 13.17 12.92 13.15 9,013,960 -0.11(-0.86%)
May 08, 2007 13.28 13.29 13.13 13.26 6,281,337 -0.23(-1.74%)
May 07, 2007 13.55 13.61 13.48 13.49 3,351,686 +0.08(+0.59%)
May 04, 2007 13.27 13.46 13.24 13.41 4,896,195 +0.18(+1.38%)
May 03, 2007 13.21 13.28 13.19 13.23 6,242,509 -0.15(-1.13%)
May 02, 2007 13.29 13.46 13.27 13.38 5,442,193 +0.08(+0.57%)
May 01, 2007 13.18 13.34 13.18 13.31 3,248,962 +0.14(+1.10%)
Apr 30, 2007 13.31 13.42 13.14 13.16 3,906,218 -0.11(-0.83%)
Apr 27, 2007 13.19 13.31 13.17 13.27 6,053,279 -0.02(-0.13%)
Apr 26, 2007 13.33 13.36 13.13 13.29 11,723,150 -0.49(-3.58%)
Apr 25, 2007 13.55 13.79 13.52 13.78 8,125,944 +0.36(+2.67%)
Apr 24, 2007 13.52 13.53 13.37 13.43 4,059,247 +0.11(+0.85%)
Apr 23, 2007 13.12 13.37 13.08 13.31 7,019,435 +0.02(+0.13%)
Apr 20, 2007 13.52 13.53 13.28 13.29 7,764,924 -0.39(-2.85%)
Apr 19, 2007 13.49 13.74 13.47 13.68 5,406,599 +0.19(+1.41%)
Apr 18, 2007 13.48 13.57 13.37 13.49 4,496,362 +0.03(+0.20%)
Apr 17, 2007 13.56 13.58 13.42 13.47 2,691,646 -0.14(-1.01%)
Apr 16, 2007 13.50 13.63 13.48 13.60 5,699,753 +0.32(+2.39%)
Apr 13, 2007 13.21 13.30 13.14 13.29 3,512,947 +0.13(+1.00%)
Apr 12, 2007 13.01 13.17 12.98 13.16 4,083,649 -0.07(-0.55%)
Apr 11, 2007 13.40 13.41 13.20 13.23 6,380,929 -0.17(-1.24%)
Apr 10, 2007 13.09 13.41 13.09 13.39 9,335,572 +0.47(+3.60%)
Apr 09, 2007 12.94 13.01 12.92 12.93 2,274,957 -0.01(-0.08%)
Apr 05, 2007 12.87 12.97 12.84 12.94 3,339,960 +0.10(+0.75%)
Apr 04, 2007 12.76 12.85 12.74 12.84 3,368,131 +0.09(+0.70%)
Apr 03, 2007 12.65 12.81 12.64 12.75 6,182,577 +0.13(+1.01%)
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.