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, 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%)
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
.