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

Ericsson ADR (NQ: ERIC )

5.020 -0.130 (-2.52%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 6.438 6.520 6.424 6.517 3,752,594 +0.36(+5.92%)
Jun 28, 2012 6.060 6.167 6.017 6.153 3,476,737 -0.01(-0.12%)
Jun 27, 2012 6.167 6.174 6.117 6.160 7,565,153 +0.00(+0.00%)
Jun 26, 2012 6.181 6.224 6.103 6.160 4,507,407 -0.07(-1.15%)
Jun 25, 2012 6.260 6.267 6.174 6.231 3,702,272 -0.13(-2.02%)
Jun 22, 2012 6.317 6.374 6.253 6.360 4,516,246 +0.09(+1.37%)
Jun 21, 2012 6.574 6.581 6.267 6.274 5,040,672 -0.34(-5.18%)
Jun 20, 2012 6.538 6.645 6.495 6.617 3,449,809 +0.07(+1.09%)
Jun 19, 2012 6.538 6.609 6.517 6.545 7,847,472 +0.16(+2.57%)
Jun 18, 2012 6.353 6.415 6.324 6.381 3,592,764 -0.01(-0.11%)
Jun 15, 2012 6.331 6.395 6.324 6.388 3,605,065 +0.11(+1.70%)
Jun 14, 2012 6.288 6.303 6.231 6.281 3,722,263 -0.05(-0.79%)
Jun 13, 2012 6.374 6.431 6.295 6.331 5,077,954 -0.04(-0.67%)
Jun 12, 2012 6.238 6.381 6.203 6.374 6,819,063 +0.28(+4.57%)
Jun 11, 2012 6.303 6.303 6.081 6.096 5,233,444 -0.01(-0.23%)
Jun 08, 2012 6.024 6.124 5.996 6.110 5,198,973 +0.01(+0.23%)
Jun 07, 2012 6.274 6.295 6.081 6.096 3,764,449 -0.09(-1.39%)
Jun 06, 2012 6.038 6.195 6.010 6.181 3,747,724 +0.16(+2.61%)
Jun 05, 2012 5.953 6.035 5.946 6.024 4,065,721 +0.07(+1.20%)
Jun 04, 2012 5.981 6.003 5.899 5.953 3,862,805 +0.04(+0.60%)
Jun 01, 2012 6.003 6.031 5.896 5.917 4,887,628 -0.14(-2.24%)
May 31, 2012 6.053 6.106 6.010 6.053 4,534,609 -0.10(-1.62%)
May 30, 2012 6.195 6.195 6.110 6.153 3,494,638 -0.22(-3.47%)
May 29, 2012 6.345 6.470 6.317 6.374 7,578,337 +0.25(+4.08%)
May 25, 2012 6.088 6.174 6.074 6.124 3,601,116 -0.03(-0.46%)
May 24, 2012 6.146 6.217 6.103 6.153 3,971,345 +0.02(+0.35%)
May 23, 2012 6.131 6.153 5.988 6.131 3,826,662 -0.01(-0.23%)
May 22, 2012 6.174 6.249 6.103 6.146 4,519,343 -0.04(-0.58%)
May 21, 2012 6.060 6.203 6.046 6.181 8,235,667 +0.21(+3.59%)
May 18, 2012 6.103 6.103 5.939 5.967 4,228,895 +0.04(+0.60%)
May 17, 2012 5.931 6.003 5.874 5.931 6,138,201 -0.02(-0.36%)
May 16, 2012 6.053 6.131 5.917 5.953 7,054,609 -0.09(-1.53%)
May 15, 2012 6.224 6.224 6.017 6.046 14,637,725 -0.17(-2.76%)
May 14, 2012 6.245 6.267 6.174 6.217 5,992,837 -0.25(-3.81%)
May 11, 2012 6.460 6.524 6.452 6.463 6,104,327 +0.00(+0.06%)
May 10, 2012 6.495 6.531 6.438 6.460 10,589,686 +0.04(+0.56%)
May 09, 2012 6.438 6.488 6.388 6.424 7,359,970 -0.11(-1.75%)
May 08, 2012 6.545 6.559 6.445 6.538 4,826,720 -0.01(-0.22%)
May 07, 2012 6.502 6.588 6.495 6.552 13,470,036 -0.03(-0.43%)
May 04, 2012 6.602 6.802 6.538 6.581 30,112,482 -0.26(-3.86%)
May 03, 2012 6.924 6.945 6.824 6.845 4,078,072 -0.10(-1.44%)
May 02, 2012 6.888 6.973 6.838 6.945 4,668,488 -0.15(-2.11%)
May 01, 2012 7.145 7.216 7.066 7.095 5,130,514 -0.04(-0.55%)
Apr 30, 2012 7.109 7.223 7.073 7.134 10,444,144 +0.02(+0.35%)
Apr 27, 2012 6.981 7.138 6.959 7.109 8,462,581 +0.19(+2.68%)
Apr 26, 2012 6.824 6.977 6.809 6.924 9,219,356 +0.11(+1.68%)
Apr 25, 2012 6.695 6.829 6.624 6.809 11,834,293 +0.06(+0.95%)
Apr 24, 2012 6.652 6.759 6.609 6.745 8,747,559 +0.15(+2.27%)
Apr 23, 2012 6.624 6.631 6.417 6.595 11,275,113 -0.23(-3.35%)
Apr 20, 2012 6.824 6.866 6.795 6.824 10,053,710 -0.01(-0.10%)
Apr 19, 2012 6.845 6.931 6.774 6.831 3,184,253 -0.05(-0.73%)
Apr 18, 2012 6.816 6.909 6.816 6.881 5,329,125 +0.06(+0.94%)
Apr 17, 2012 6.802 6.888 6.781 6.816 5,052,398 +0.06(+0.95%)
Apr 16, 2012 6.759 6.788 6.681 6.752 7,011,086 +0.04(+0.64%)
Apr 13, 2012 6.909 6.916 6.688 6.709 15,333,237 -0.27(-3.84%)
Apr 12, 2012 6.931 7.023 6.931 6.977 6,862,163 -0.01(-0.15%)
Apr 11, 2012 6.973 7.009 6.916 6.988 9,949,366 +0.16(+2.35%)
Apr 10, 2012 6.931 6.952 6.781 6.827 7,190,550 -0.08(-1.19%)
Apr 09, 2012 6.788 6.924 6.788 6.909 4,003,601 -0.02(-0.31%)
Apr 05, 2012 7.031 7.038 6.884 6.931 7,272,112 -0.19(-2.66%)
Apr 04, 2012 7.123 7.166 7.066 7.120 9,097,478 -0.28(-3.81%)
Apr 03, 2012 7.445 7.565 7.352 7.402 10,969,696 +0.01(+0.19%)
Apr 02, 2012 7.302 7.459 7.295 7.387 8,381,851 +0.03(+0.39%)
Mar 30, 2012 7.366 7.409 7.316 7.359 4,129,564 +0.11(+1.48%)
Mar 29, 2012 7.302 7.320 7.152 7.252 5,009,776 -0.08(-1.07%)
Mar 28, 2012 7.445 7.466 7.316 7.330 4,394,587 +0.01(+0.10%)
Mar 27, 2012 7.409 7.430 7.316 7.323 4,562,166 +0.01(+0.10%)
Mar 26, 2012 7.238 7.316 7.173 7.316 4,727,366 +0.19(+2.60%)
Mar 23, 2012 7.016 7.180 6.973 7.131 7,085,333 +0.06(+0.91%)
Mar 22, 2012 7.059 7.131 7.045 7.066 5,576,442 -0.02(-0.30%)
Mar 21, 2012 7.173 7.180 7.073 7.088 3,961,178 -0.10(-1.39%)
Mar 20, 2012 7.202 7.230 7.152 7.188 5,635,423 -0.05(-0.74%)
Mar 19, 2012 7.173 7.295 7.152 7.241 4,845,512 +0.10(+1.35%)
Mar 16, 2012 7.188 7.223 7.120 7.145 11,458,377 +0.03(+0.40%)
Mar 15, 2012 7.038 7.145 7.009 7.116 5,479,533 +0.04(+0.50%)
Mar 14, 2012 7.202 7.209 7.059 7.081 2,858,332 -0.14(-1.88%)
Mar 13, 2012 7.142 7.273 7.131 7.216 8,019,160 +0.15(+2.12%)
Mar 12, 2012 7.016 7.081 6.981 7.066 6,420,361 +0.09(+1.33%)
Mar 09, 2012 6.973 7.045 6.909 6.973 6,913,094 +0.08(+1.14%)
Mar 08, 2012 6.824 6.959 6.809 6.895 4,739,155 +0.12(+1.79%)
Mar 07, 2012 6.674 6.824 6.634 6.774 12,494,468 +0.20(+2.98%)
Mar 06, 2012 6.681 6.724 6.531 6.577 9,549,805 -0.35(-5.10%)
Mar 05, 2012 7.009 7.023 6.931 6.931 3,990,927 -0.09(-1.32%)
Mar 02, 2012 7.031 7.066 6.973 7.023 5,736,361 +0.00(+0.00%)
Mar 01, 2012 7.066 7.109 7.002 7.023 8,779,952 -0.10(-1.40%)
Feb 29, 2012 7.302 7.330 7.102 7.123 7,414,701 -0.10(-1.38%)
Feb 28, 2012 7.209 7.245 7.134 7.223 6,703,751 +0.06(+0.80%)
Feb 27, 2012 7.138 7.223 7.095 7.166 5,858,130 -0.16(-2.24%)
Feb 24, 2012 7.316 7.416 7.295 7.330 6,764,452 +0.14(+1.99%)
Feb 23, 2012 7.131 7.209 7.066 7.188 7,043,161 +0.28(+4.08%)
Feb 22, 2012 6.938 6.952 6.852 6.906 4,262,477 -0.20(-2.86%)
Feb 21, 2012 7.123 7.195 7.081 7.109 5,019,854 +0.01(+0.20%)
Feb 17, 2012 7.038 7.116 7.002 7.095 5,889,047 +0.14(+2.05%)
Feb 16, 2012 6.738 6.963 6.731 6.952 6,731,064 +0.19(+2.85%)
Feb 15, 2012 6.774 6.838 6.745 6.759 7,944,401 -0.08(-1.15%)
Feb 14, 2012 6.874 6.888 6.774 6.838 3,324,347 -0.07(-1.03%)
Feb 13, 2012 6.902 6.959 6.831 6.909 6,525,299 +0.07(+1.04%)
Feb 10, 2012 6.766 6.866 6.745 6.838 20,311,896 +0.06(+0.95%)
Feb 09, 2012 6.738 6.788 6.674 6.774 7,739,705 +0.01(+0.11%)
Feb 08, 2012 6.759 6.866 6.695 6.766 27,980,924 -0.09(-1.35%)
Feb 07, 2012 6.795 6.881 6.752 6.859 9,940,081 +0.17(+2.56%)
Feb 06, 2012 6.659 6.724 6.659 6.688 3,710,034 -0.10(-1.47%)
Feb 03, 2012 6.731 6.809 6.717 6.788 9,257,311 +0.26(+3.93%)
Feb 02, 2012 6.588 6.602 6.524 6.531 6,847,543 -0.19(-2.87%)
Feb 01, 2012 6.695 6.820 6.674 6.724 10,349,221 +0.11(+1.62%)
Jan 31, 2012 6.595 6.638 6.545 6.617 6,137,978 +0.10(+1.53%)
Jan 30, 2012 6.410 6.545 6.381 6.517 6,668,570 +0.11(+1.73%)
Jan 27, 2012 6.417 6.452 6.374 6.406 10,638,546 +0.02(+0.28%)
Jan 26, 2012 6.338 6.445 6.338 6.388 12,283,309 +0.21(+3.47%)
Jan 25, 2012 6.203 6.245 6.124 6.174 21,244,438 -1.13(-15.44%)
Jan 24, 2012 7.109 7.309 7.073 7.302 8,716,807 +0.06(+0.89%)
Jan 23, 2012 7.188 7.302 7.173 7.238 6,100,312 -0.06(-0.78%)
Jan 20, 2012 7.223 7.295 7.223 7.295 7,130,300 +0.03(+0.39%)
Jan 19, 2012 7.131 7.323 7.116 7.266 8,438,945 +0.24(+3.35%)
Jan 18, 2012 6.895 7.052 6.884 7.031 6,628,883 +0.22(+3.25%)
Jan 17, 2012 6.752 6.874 6.738 6.809 4,805,148 -0.01(-0.10%)
Jan 13, 2012 6.874 6.874 6.781 6.816 3,956,721 -0.19(-2.65%)
Jan 12, 2012 7.045 7.045 6.941 7.002 3,783,119 -0.02(-0.30%)
Jan 11, 2012 6.952 7.045 6.924 7.023 3,254,838 +0.04(+0.61%)
Jan 10, 2012 7.038 7.038 6.966 6.981 3,332,758 +0.04(+0.62%)
Jan 09, 2012 6.881 6.981 6.852 6.938 8,530,382 +0.08(+1.14%)
Jan 06, 2012 6.938 6.959 6.831 6.859 6,305,734 -0.09(-1.33%)
Jan 05, 2012 6.959 7.009 6.931 6.952 5,452,768 -0.16(-2.31%)
Jan 04, 2012 7.152 7.155 7.059 7.116 9,529,532 -0.11(-1.58%)
Dec 30, 2011 7.195 7.295 7.188 7.230 3,152,883 +0.06(+0.90%)
Dec 29, 2011 7.073 7.173 7.066 7.166 5,081,580 +0.10(+1.41%)
Dec 28, 2011 7.081 7.116 7.022 7.066 6,686,671 -0.08(-1.10%)
Dec 27, 2011 7.073 7.159 7.066 7.145 2,439,490 +0.03(+0.40%)
Dec 23, 2011 7.073 7.123 7.066 7.116 1,567,364 +0.13(+1.84%)
Dec 21, 2011 7.045 7.052 6.902 6.988 4,618,744 -0.04(-0.61%)
Dec 20, 2011 6.938 7.109 6.924 7.031 9,001,109 +0.36(+5.35%)
Dec 19, 2011 6.816 6.838 6.667 6.674 4,333,571 -0.01(-0.21%)
Dec 16, 2011 6.731 6.766 6.617 6.688 6,412,521 -0.18(-2.60%)
Dec 15, 2011 6.895 6.945 6.838 6.866 4,830,873 +0.09(+1.32%)
Dec 14, 2011 6.824 6.852 6.724 6.777 5,422,202 -0.00(-0.05%)
Dec 13, 2011 7.038 7.066 6.738 6.781 5,369,532 -0.15(-2.16%)
Dec 12, 2011 7.009 7.023 6.859 6.931 4,846,183 -0.21(-2.90%)
Dec 09, 2011 7.081 7.173 7.066 7.138 4,480,950 -0.08(-1.14%)
Dec 08, 2011 7.373 7.387 7.209 7.220 4,739,654 -0.25(-3.30%)
Dec 07, 2011 7.359 7.509 7.316 7.466 3,597,586 +0.05(+0.67%)
Dec 06, 2011 7.366 7.452 7.348 7.416 3,142,505 +0.01(+0.10%)
Dec 05, 2011 7.480 7.502 7.359 7.409 4,178,188 +0.12(+1.67%)
Dec 02, 2011 7.459 7.480 7.273 7.288 5,538,116 -0.16(-2.20%)
Dec 01, 2011 7.502 7.523 7.395 7.452 3,273,564 -0.14(-1.79%)
Nov 30, 2011 7.473 7.652 7.437 7.587 13,453,069 +0.57(+8.14%)
Nov 29, 2011 6.973 7.088 6.952 7.016 4,806,316 +0.09(+1.24%)
Nov 28, 2011 6.895 6.995 6.852 6.931 5,498,276 +0.39(+5.89%)
Nov 25, 2011 6.674 6.759 6.538 6.545 4,359,326 -0.24(-3.58%)
Nov 23, 2011 6.888 6.909 6.752 6.788 6,849,581 -0.14(-1.96%)
Nov 22, 2011 6.881 7.023 6.881 6.924 5,930,677 +0.00(+0.00%)
Nov 21, 2011 6.973 6.981 6.845 6.924 5,498,090 -0.15(-2.17%)
Nov 18, 2011 7.223 7.230 7.066 7.077 4,241,360 -0.13(-1.83%)
Nov 17, 2011 7.273 7.366 7.152 7.209 6,166,674 +0.07(+1.00%)
Nov 16, 2011 7.216 7.280 7.131 7.138 4,904,932 -0.16(-2.15%)
Nov 15, 2011 7.223 7.345 7.216 7.295 5,584,388 +0.04(+0.49%)
Nov 14, 2011 7.323 7.359 7.173 7.259 3,830,912 -0.07(-0.97%)
Nov 11, 2011 7.252 7.416 7.216 7.330 6,318,508 +0.23(+3.22%)
Nov 10, 2011 7.180 7.188 6.981 7.102 7,873,868 -0.05(-0.70%)
Nov 09, 2011 7.266 7.316 7.123 7.152 7,896,704 -0.57(-7.39%)
Nov 08, 2011 7.652 7.766 7.580 7.723 5,585,761 +0.01(+0.19%)
Nov 07, 2011 7.573 7.723 7.559 7.709 5,362,533 +0.14(+1.79%)
Nov 04, 2011 7.423 7.623 7.423 7.573 5,680,319 -0.16(-2.12%)
Nov 03, 2011 7.587 7.766 7.480 7.737 9,513,366 +0.26(+3.53%)
Nov 02, 2011 7.395 7.537 7.345 7.473 9,193,780 +0.26(+3.66%)
Nov 01, 2011 7.009 7.309 6.981 7.209 12,331,192 -0.22(-2.98%)
Oct 31, 2011 7.716 7.730 7.430 7.430 10,768,176 -0.36(-4.67%)
Oct 28, 2011 7.866 7.923 7.746 7.794 4,741,617 -0.19(-2.33%)
Oct 27, 2011 7.837 8.030 7.794 7.980 13,517,413 +0.67(+9.18%)
Oct 26, 2011 7.330 7.352 7.116 7.309 7,138,289 +0.18(+2.50%)
Oct 25, 2011 7.266 7.280 7.109 7.131 5,783,495 -0.13(-1.77%)
Oct 24, 2011 7.152 7.288 7.152 7.259 4,675,549 +0.06(+0.89%)
Oct 21, 2011 7.173 7.266 7.109 7.195 12,357,077 -0.02(-0.30%)
Oct 20, 2011 7.423 7.445 7.095 7.216 34,782,356 +0.31(+4.44%)
Oct 19, 2011 7.045 7.116 6.881 6.909 10,505,118 -0.51(-6.92%)
Oct 18, 2011 7.309 7.477 7.223 7.423 7,972,992 +0.11(+1.56%)
Oct 17, 2011 7.502 7.509 7.302 7.309 5,306,563 -0.39(-5.10%)
Oct 14, 2011 7.766 7.780 7.602 7.702 8,824,394 +0.33(+4.45%)
Oct 13, 2011 7.430 7.445 7.298 7.373 6,847,664 -0.10(-1.34%)
Oct 12, 2011 7.580 7.652 7.466 7.473 6,249,616 -0.05(-0.66%)
Oct 11, 2011 7.452 7.584 7.437 7.523 5,873,108 +0.00(+0.00%)
Oct 10, 2011 7.416 7.545 7.402 7.523 6,337,601 +0.39(+5.51%)
Oct 07, 2011 7.330 7.338 7.109 7.131 6,811,117 -0.23(-3.10%)
Oct 06, 2011 7.216 7.387 6.816 7.359 20,725,922 +0.54(+7.85%)
Oct 05, 2011 6.766 6.838 6.645 6.824 12,618,702 +0.18(+2.69%)
Oct 04, 2011 6.431 6.652 6.303 6.645 11,824,770 +0.24(+3.79%)
Oct 03, 2011 6.702 6.806 6.388 6.402 12,887,388 -0.41(-6.07%)
Sep 30, 2011 6.866 6.981 6.816 6.816 6,960,069 -0.29(-4.02%)
Sep 29, 2011 7.166 7.223 6.966 7.102 8,439,057 -0.05(-0.65%)
Sep 28, 2011 7.373 7.437 7.113 7.148 12,065,338 -0.37(-4.89%)
Sep 27, 2011 7.366 7.587 7.352 7.516 13,556,595 +0.35(+4.88%)
Sep 26, 2011 6.902 7.180 6.824 7.166 9,823,723 +0.39(+5.80%)
Sep 23, 2011 6.674 6.845 6.659 6.774 6,774,171 -0.01(-0.21%)
Sep 22, 2011 6.888 6.902 6.681 6.788 8,775,494 -0.41(-5.75%)
Sep 21, 2011 7.416 7.487 7.202 7.202 5,584,320 -0.22(-2.98%)
Sep 20, 2011 7.452 7.552 7.355 7.423 5,922,430 +0.01(+0.19%)
Sep 19, 2011 7.338 7.452 7.238 7.409 6,094,567 -0.26(-3.35%)
Sep 16, 2011 7.702 7.719 7.559 7.666 6,386,039 -0.07(-0.92%)
Sep 15, 2011 7.566 7.787 7.480 7.737 14,466,897 +0.42(+5.76%)
Sep 14, 2011 7.195 7.437 7.095 7.316 10,672,475 +0.04(+0.59%)
Sep 13, 2011 7.123 7.309 7.102 7.273 8,468,059 +0.15(+2.10%)
Sep 12, 2011 7.031 7.152 6.916 7.123 10,740,253 -0.30(-4.04%)
Sep 09, 2011 7.594 7.616 7.352 7.423 8,584,849 -0.34(-4.32%)
Sep 08, 2011 7.809 7.923 7.737 7.759 6,615,414 -0.14(-1.72%)
Sep 07, 2011 7.702 7.909 7.694 7.894 5,567,527 +0.32(+4.24%)
Sep 06, 2011 7.445 7.584 7.423 7.573 6,398,131 -0.25(-3.19%)
Sep 02, 2011 7.930 7.998 7.773 7.823 9,241,473 -0.15(-1.88%)
Sep 01, 2011 8.108 8.215 7.951 7.973 8,053,688 -0.02(-0.27%)
Aug 31, 2011 8.001 8.108 7.923 7.994 9,573,639 +0.15(+1.86%)
Aug 30, 2011 7.801 7.901 7.709 7.848 7,428,747 -0.11(-1.39%)
Aug 29, 2011 7.866 7.966 7.830 7.958 8,409,919 +0.27(+3.53%)
Aug 26, 2011 7.509 7.744 7.380 7.687 10,301,387 +0.18(+2.38%)
Aug 25, 2011 7.751 7.809 7.473 7.509 10,301,590 -0.31(-3.93%)
Aug 24, 2011 7.751 7.851 7.616 7.816 14,709,397 +0.19(+2.53%)
Aug 23, 2011 7.437 7.630 7.352 7.623 18,133,820 +0.36(+5.01%)
Aug 22, 2011 7.516 7.523 7.238 7.259 10,704,232 +0.04(+0.59%)
Aug 19, 2011 7.209 7.516 7.195 7.216 12,613,705 -0.09(-1.17%)
Aug 18, 2011 7.530 7.545 7.230 7.302 13,055,783 -0.54(-6.92%)
Aug 17, 2011 7.901 8.030 7.773 7.844 13,673,873 +0.13(+1.67%)
Aug 16, 2011 7.909 7.962 7.587 7.716 27,995,240 -0.36(-4.42%)
Aug 15, 2011 8.165 8.187 7.966 8.073 31,421,170 +0.01(+0.18%)
Aug 12, 2011 8.151 8.173 7.930 8.058 22,943,762 +0.06(+0.80%)
Aug 11, 2011 7.723 8.076 7.673 7.994 22,841,692 +0.40(+5.26%)
Aug 10, 2011 7.837 7.851 7.580 7.594 15,733,626 -0.34(-4.32%)
Aug 09, 2011 7.830 7.941 7.437 7.937 26,211,154 +0.46(+6.11%)
Aug 08, 2011 7.851 7.980 7.452 7.480 13,788,397 -0.71(-8.63%)
Aug 05, 2011 8.365 8.394 8.001 8.187 27,435,800 +0.31(+3.89%)
Aug 04, 2011 8.080 8.119 7.859 7.880 18,858,748 -0.54(-6.36%)
Aug 03, 2011 8.579 8.587 8.344 8.415 27,034,206 -0.19(-2.16%)
Aug 02, 2011 8.722 8.886 8.587 8.601 9,103,076 -0.16(-1.87%)
Aug 01, 2011 9.086 9.101 8.665 8.765 10,364,007 -0.16(-1.76%)
Jul 29, 2011 8.886 9.031 8.794 8.922 7,647,793 -0.05(-0.56%)
Jul 28, 2011 9.043 9.079 8.958 8.972 6,232,642 -0.06(-0.67%)
Jul 27, 2011 9.193 9.200 9.022 9.033 4,756,011 -0.29(-3.10%)
Jul 26, 2011 9.343 9.407 9.258 9.322 4,863,048 -0.02(-0.23%)
Jul 25, 2011 9.300 9.422 9.290 9.343 5,198,696 -0.06(-0.68%)
Jul 22, 2011 9.393 9.440 9.272 9.407 9,563,473 +0.14(+1.54%)
Jul 21, 2011 9.300 9.422 9.215 9.265 21,508,320 -0.86(-8.53%)
Jul 20, 2011 10.12 10.26 10.08 10.13 6,466,414 -0.05(-0.49%)
Jul 19, 2011 9.928 10.21 9.921 10.18 10,581,967 +0.48(+4.93%)
Jul 18, 2011 9.786 9.857 9.550 9.700 7,306,137 -0.18(-1.81%)
Jul 15, 2011 9.864 9.918 9.804 9.879 8,106,257 +0.12(+1.24%)
Jul 14, 2011 9.921 10.01 9.700 9.757 6,997,986 -0.09(-0.94%)
Jul 13, 2011 9.721 9.978 9.721 9.850 6,925,208 +0.21(+2.15%)
Jul 12, 2011 9.721 9.793 9.632 9.643 5,619,973 -0.16(-1.60%)
Jul 11, 2011 9.928 9.950 9.771 9.800 9,206,593 -0.34(-3.38%)
Jul 08, 2011 10.30 10.31 10.09 10.14 6,973,637 -0.42(-3.99%)
Jul 07, 2011 10.44 10.58 10.42 10.56 7,831,468 +0.38(+3.71%)
Jul 06, 2011 10.29 10.32 10.16 10.19 7,013,777 -0.10(-1.01%)
Jul 05, 2011 10.29 10.38 10.26 10.29 5,149,937 +0.03(+0.24%)
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.