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 (%)
Jun 30, 2004 10.14 10.16 9.940 10.10 9,889,716 +0.07(+0.74%)
Jun 29, 2004 9.872 10.05 9.845 10.02 9,563,919 +0.08(+0.85%)
Jun 28, 2004 10.03 10.08 9.923 9.937 10,432,020 +0.00(+0.00%)
Jun 25, 2004 9.832 9.984 9.791 9.937 5,858,422 +0.03(+0.27%)
Jun 24, 2004 9.815 9.984 9.812 9.910 11,230,519 +0.07(+0.76%)
Jun 23, 2004 9.410 9.943 9.386 9.835 24,357,768 +0.60(+6.51%)
Jun 22, 2004 9.042 9.265 9.028 9.234 5,055,777 +0.21(+2.32%)
Jun 21, 2004 9.113 9.150 9.005 9.025 8,621,774 -0.09(-0.96%)
Jun 18, 2004 9.275 9.302 9.059 9.113 13,101,186 -0.20(-2.17%)
Jun 17, 2004 9.420 9.423 9.244 9.315 6,263,003 -0.11(-1.22%)
Jun 16, 2004 9.471 9.494 9.379 9.430 2,853,981 -0.04(-0.43%)
Jun 15, 2004 9.403 9.488 9.366 9.471 8,071,176 +0.25(+2.75%)
Jun 14, 2004 9.363 9.379 9.140 9.217 8,215,712 -0.42(-4.31%)
Jun 10, 2004 9.572 9.633 9.501 9.633 5,993,776 +0.02(+0.25%)
Jun 09, 2004 9.883 9.913 9.589 9.609 7,970,179 -0.41(-4.08%)
Jun 08, 2004 9.913 10.04 9.883 10.02 6,649,517 -0.06(-0.60%)
Jun 07, 2004 9.859 10.10 9.856 10.08 7,618,911 +0.54(+5.66%)
Jun 04, 2004 9.491 9.683 9.454 9.538 9,708,158 +0.35(+3.78%)
Jun 03, 2004 9.285 9.295 9.167 9.190 2,852,797 -0.13(-1.38%)
Jun 02, 2004 9.332 9.376 9.214 9.319 5,678,049 +0.00(+0.00%)
Jun 01, 2004 9.322 9.369 9.170 9.319 5,801,556 -0.13(-1.39%)
May 28, 2004 9.437 9.488 9.427 9.450 4,280,380 -0.03(-0.32%)
May 27, 2004 9.393 9.484 9.339 9.481 7,369,824 +0.40(+4.43%)
May 26, 2004 9.140 9.197 9.022 9.079 9,149,268 -0.09(-0.99%)
May 25, 2004 8.866 9.197 8.789 9.170 12,726,520 +0.19(+2.11%)
May 24, 2004 9.207 9.336 8.876 8.981 12,276,031 -0.01(-0.11%)
May 21, 2004 8.961 9.052 8.887 8.991 3,571,031 +0.09(+1.02%)
May 20, 2004 8.957 9.038 8.870 8.900 6,871,059 -0.05(-0.53%)
May 19, 2004 9.025 9.133 8.917 8.947 12,398,353 +0.33(+3.80%)
May 18, 2004 8.546 8.650 8.525 8.620 7,135,547 +0.22(+2.65%)
May 17, 2004 8.505 8.549 8.346 8.397 13,202,776 -0.28(-3.27%)
May 14, 2004 8.826 8.870 8.674 8.681 9,498,464 -0.12(-1.38%)
May 13, 2004 8.654 8.947 8.654 8.802 8,093,982 +0.05(+0.62%)
May 12, 2004 8.836 8.836 8.363 8.748 13,482,369 -0.11(-1.30%)
May 11, 2004 8.792 8.876 8.697 8.863 8,570,535 +0.13(+1.51%)
May 10, 2004 8.920 8.957 8.630 8.731 14,678,044 -0.52(-5.62%)
May 07, 2004 9.288 9.471 9.207 9.251 7,160,722 -0.23(-2.39%)
May 06, 2004 9.511 9.585 9.366 9.477 10,009,965 -0.30(-3.04%)
May 05, 2004 9.724 9.842 9.626 9.774 10,487,702 +0.42(+4.51%)
May 04, 2004 9.433 9.471 9.238 9.352 8,823,175 +0.08(+0.84%)
May 03, 2004 9.352 9.403 9.211 9.275 11,658,794 +0.27(+3.00%)
Apr 30, 2004 9.329 9.376 8.937 9.005 11,471,905 -0.19(-2.06%)
Apr 29, 2004 9.214 9.420 9.082 9.194 12,952,800 -0.08(-0.84%)
Apr 28, 2004 9.373 9.460 9.221 9.271 13,777,955 -0.35(-3.65%)
Apr 27, 2004 9.680 9.815 9.565 9.623 12,053,008 +0.09(+0.92%)
Apr 26, 2004 9.980 10.01 9.430 9.535 16,101,184 -0.42(-4.24%)
Apr 23, 2004 10.25 10.25 9.876 9.957 25,365,074 -0.93(-8.56%)
Apr 22, 2004 10.50 10.91 10.50 10.89 22,445,636 +0.43(+4.13%)
Apr 21, 2004 10.49 10.53 10.27 10.46 13,478,815 +0.20(+1.94%)
Apr 20, 2004 10.57 10.74 10.25 10.26 14,541,801 -0.06(-0.59%)
Apr 19, 2004 10.24 10.35 10.18 10.32 8,072,065 +0.32(+3.21%)
Apr 16, 2004 10.20 10.20 9.950 9.997 8,460,356 -0.01(-0.07%)
Apr 15, 2004 10.17 10.20 9.876 10.00 7,135,250 +0.02(+0.23%)
Apr 14, 2004 9.896 10.03 9.876 9.981 6,622,268 -0.11(-1.13%)
Apr 13, 2004 10.34 10.37 10.03 10.10 11,621,772 -0.26(-2.54%)
Apr 12, 2004 10.38 10.43 10.29 10.36 5,389,275 -0.02(-0.20%)
Apr 08, 2004 10.57 10.61 10.31 10.38 6,751,402 -0.17(-1.57%)
Apr 07, 2004 10.62 10.63 10.42 10.54 9,383,842 +0.21(+2.06%)
Apr 06, 2004 10.21 10.45 10.17 10.33 12,352,445 -0.09(-0.91%)
Apr 05, 2004 10.25 10.43 10.23 10.43 7,322,139 +0.11(+1.11%)
Apr 02, 2004 10.36 10.37 10.15 10.31 9,746,366 +0.23(+2.24%)
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.