Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ericsson ADR
(NQ:
ERIC
)
6.140
+0.090 (+1.49%)
Official Closing Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
4.862
4.875
4.659
4.774
12,084,800
-0.13(-2.62%)
Oct 30, 2008
4.882
4.970
4.754
4.902
12,388,162
+0.15(+3.13%)
Oct 29, 2008
4.754
4.936
4.646
4.754
8,402,748
-0.04(-0.85%)
Oct 28, 2008
4.443
4.808
4.295
4.794
8,695,706
+0.59(+13.96%)
Oct 27, 2008
4.166
4.436
4.106
4.207
7,536,443
-0.28(-6.32%)
Oct 24, 2008
4.085
4.595
4.085
4.491
18,372,364
-0.02(-0.45%)
Oct 23, 2008
4.430
4.666
4.268
4.511
12,535,650
+0.19(+4.37%)
Oct 22, 2008
4.423
4.680
4.187
4.322
11,835,483
-0.34(-7.25%)
Oct 21, 2008
4.923
4.950
4.599
4.659
22,752,874
-0.76(-14.07%)
Oct 20, 2008
5.335
5.726
5.173
5.422
24,396,666
+0.74(+15.71%)
Oct 17, 2008
4.497
4.902
4.166
4.686
13,907,064
-0.02(-0.43%)
Oct 16, 2008
4.443
4.761
4.261
4.707
17,087,648
+0.43(+10.11%)
Oct 15, 2008
4.612
4.666
4.254
4.274
22,264,358
-0.49(-10.21%)
Oct 14, 2008
4.983
5.037
4.585
4.761
19,250,360
+0.01(+0.14%)
Oct 13, 2008
4.605
4.801
4.507
4.754
11,284,201
+0.34(+7.65%)
Oct 10, 2008
4.241
4.646
4.146
4.416
18,641,862
+0.25(+6.00%)
Oct 09, 2008
4.727
4.740
4.096
4.166
17,319,082
-0.44(-9.53%)
Oct 08, 2008
4.619
4.848
4.409
4.605
15,724,289
-0.16(-3.26%)
Oct 07, 2008
5.186
5.233
4.734
4.761
17,395,306
-0.50(-9.50%)
Oct 06, 2008
5.085
5.281
4.909
5.260
15,682,543
-0.18(-3.35%)
Oct 03, 2008
5.551
5.696
5.409
5.443
13,496,471
-0.09(-1.59%)
Oct 02, 2008
5.841
5.848
5.490
5.530
12,972,194
-0.37(-6.29%)
Oct 01, 2008
6.111
6.179
5.868
5.902
17,483,712
-0.47(-7.32%)
Sep 30, 2008
6.456
6.476
6.226
6.368
13,562,892
-0.05(-0.74%)
Sep 29, 2008
6.678
6.732
6.098
6.415
8,014,773
-0.59(-8.39%)
Sep 26, 2008
6.894
7.016
6.834
7.003
7,110,750
-0.09(-1.24%)
Sep 25, 2008
7.036
7.212
7.023
7.090
10,450,788
+0.29(+4.27%)
Sep 24, 2008
6.935
6.935
6.763
6.800
20,826,512
+0.05(+0.70%)
Sep 23, 2008
6.921
6.989
6.739
6.753
14,804,228
-0.20(-2.91%)
Sep 22, 2008
7.043
7.063
6.935
6.955
12,590,840
-0.07(-0.96%)
Sep 19, 2008
7.070
7.117
6.854
7.023
14,814,652
+0.23(+3.38%)
Sep 18, 2008
6.618
6.908
6.489
6.793
15,393,423
+0.29(+4.47%)
Sep 17, 2008
6.631
6.746
6.489
6.503
42,797,232
-0.42(-6.05%)
Sep 16, 2008
6.746
6.996
6.651
6.921
27,340,606
-0.05(-0.77%)
Sep 15, 2008
6.982
7.030
6.901
6.976
18,194,344
-0.29(-4.00%)
Sep 12, 2008
7.057
7.325
7.030
7.266
10,771,675
+0.22(+3.07%)
Sep 11, 2008
6.915
7.063
6.834
7.050
13,150,481
-0.01(-0.19%)
Sep 10, 2008
7.138
7.185
7.057
7.063
9,821,355
+0.14(+1.95%)
Sep 09, 2008
7.009
7.104
6.915
6.928
14,629,673
-0.13(-1.82%)
Sep 08, 2008
7.111
7.225
6.894
7.057
9,386,335
+0.11(+1.65%)
Sep 05, 2008
6.982
7.003
6.759
6.942
10,977,231
-0.17(-2.37%)
Sep 04, 2008
7.340
7.360
7.063
7.111
11,388,579
-0.45(-5.98%)
Sep 03, 2008
7.543
7.637
7.495
7.563
6,840,555
-0.01(-0.09%)
Sep 02, 2008
7.813
7.836
7.502
7.570
9,425,485
-0.14(-1.84%)
Aug 29, 2008
7.698
7.739
7.610
7.712
7,694,497
-0.08(-1.04%)
Aug 28, 2008
7.712
7.793
7.708
7.793
6,230,644
+0.08(+1.05%)
Aug 27, 2008
7.685
7.766
7.637
7.712
6,321,519
+0.22(+2.98%)
Aug 26, 2008
7.543
7.631
7.428
7.489
8,824,598
+0.08(+1.09%)
Aug 25, 2008
7.495
7.543
7.347
7.408
6,066,670
-0.01(-0.09%)
Aug 22, 2008
7.313
7.441
7.281
7.414
6,835,239
+0.14(+1.86%)
Aug 21, 2008
7.192
7.340
7.165
7.279
9,160,959
+0.29(+4.15%)
Aug 20, 2008
6.955
7.023
6.867
6.989
9,089,326
+0.01(+0.10%)
Aug 19, 2008
7.084
7.117
6.915
6.982
9,951,230
-0.27(-3.72%)
Aug 18, 2008
7.354
7.367
7.205
7.252
5,161,430
-0.01(-0.09%)
Aug 15, 2008
7.347
7.374
7.232
7.259
10,597,989
-0.21(-2.80%)
Aug 14, 2008
7.549
7.610
7.462
7.468
7,506,003
-0.26(-3.32%)
Aug 13, 2008
7.799
7.826
7.671
7.725
5,922,918
-0.07(-0.95%)
Aug 12, 2008
7.887
7.907
7.752
7.799
8,493,682
+0.14(+1.85%)
Aug 11, 2008
7.577
7.752
7.563
7.658
7,225,794
+0.38(+5.19%)
Aug 08, 2008
7.138
7.312
7.124
7.279
4,892,655
+0.06(+0.84%)
Aug 07, 2008
7.293
7.320
7.185
7.219
6,282,780
-0.28(-3.69%)
Aug 06, 2008
7.441
7.536
7.387
7.495
5,801,559
+0.01(+0.09%)
Aug 05, 2008
7.232
7.522
7.198
7.489
7,266,513
+0.36(+5.02%)
Aug 04, 2008
7.117
7.198
7.077
7.131
5,787,430
-0.02(-0.28%)
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
.