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
)
6.220
-0.070 (-1.11%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005
10.04
10.06
9.798
9.896
7,187,633
-0.13(-1.28%)
Feb 25, 2005
9.862
10.04
9.832
10.02
8,732,527
+0.23(+2.31%)
Feb 24, 2005
9.734
9.815
9.535
9.798
6,440,965
+0.09(+0.94%)
Feb 23, 2005
9.693
9.707
9.592
9.707
9,204,183
+0.10(+1.02%)
Feb 22, 2005
9.596
9.815
9.575
9.609
11,505,207
+0.06(+0.64%)
Feb 18, 2005
9.619
9.656
9.528
9.548
7,849,371
-0.09(-0.95%)
Feb 17, 2005
9.808
9.808
9.623
9.639
11,218,571
-0.23(-2.36%)
Feb 16, 2005
9.764
9.903
9.717
9.872
9,574,099
-0.00(-0.03%)
Feb 15, 2005
9.852
9.967
9.818
9.876
8,856,134
+0.01(+0.10%)
Feb 14, 2005
9.859
9.906
9.754
9.866
8,652,227
+0.14(+1.39%)
Feb 11, 2005
9.670
9.774
9.582
9.731
19,666,538
-0.00(-0.03%)
Feb 10, 2005
9.761
9.798
9.565
9.734
60,479,500
-0.86(-8.16%)
Feb 09, 2005
10.40
10.72
10.28
10.60
53,974,016
+0.60(+6.05%)
Feb 08, 2005
10.06
10.06
9.964
9.994
7,120,080
-0.05(-0.47%)
Feb 07, 2005
10.07
10.13
9.987
10.04
9,105,624
+0.08(+0.78%)
Feb 04, 2005
9.866
9.967
9.805
9.964
7,935,938
+0.16(+1.62%)
Feb 03, 2005
9.883
9.930
9.758
9.805
12,735,358
-0.35(-3.46%)
Feb 02, 2005
10.22
10.24
10.09
10.16
4,890,657
-0.01(-0.10%)
Feb 01, 2005
9.977
10.27
9.937
10.17
9,066,415
+0.26(+2.66%)
Jan 31, 2005
10.01
10.01
9.859
9.903
5,779,730
+0.08(+0.86%)
Jan 28, 2005
9.960
9.977
9.734
9.818
12,522,799
-0.17(-1.66%)
Jan 27, 2005
10.11
10.13
9.940
9.984
19,755,320
+0.06(+0.65%)
Jan 26, 2005
9.845
9.937
9.781
9.920
9,847,999
+0.23(+2.37%)
Jan 25, 2005
9.683
9.785
9.670
9.690
9,934,685
+0.20(+2.06%)
Jan 24, 2005
9.731
9.788
9.457
9.494
21,609,618
-0.22(-2.26%)
Jan 21, 2005
9.812
9.893
9.690
9.714
12,411,853
-0.02(-0.21%)
Jan 20, 2005
9.886
9.940
9.727
9.734
21,260,606
-0.30(-3.03%)
Jan 19, 2005
10.33
10.36
10.04
10.04
11,404,287
-0.28(-2.75%)
Jan 18, 2005
10.18
10.40
10.09
10.32
9,102,703
+0.12(+1.23%)
Jan 14, 2005
10.21
10.25
10.09
10.20
19,854,430
+0.15(+1.51%)
Jan 13, 2005
10.01
10.20
9.923
10.04
26,556,162
-0.07(-0.73%)
Jan 12, 2005
10.30
10.32
9.987
10.12
23,875,042
-0.16(-1.51%)
Jan 11, 2005
10.46
10.50
10.27
10.27
14,681,100
-0.17(-1.62%)
Jan 10, 2005
10.55
10.56
10.43
10.44
12,760,213
+0.15(+1.44%)
Jan 07, 2005
10.52
10.59
10.27
10.29
7,660,551
-0.11(-1.07%)
Jan 06, 2005
10.43
10.50
10.36
10.41
9,098,951
-0.03(-0.26%)
Jan 05, 2005
10.61
10.62
10.39
10.43
18,059,402
-0.25(-2.37%)
Jan 04, 2005
10.83
10.97
10.64
10.69
12,942,852
+0.09(+0.86%)
Jan 03, 2005
10.91
10.91
10.56
10.59
16,039,789
-0.04(-0.35%)
Dec 31, 2004
10.74
10.76
10.60
10.63
6,370,220
-0.13(-1.22%)
Dec 30, 2004
10.82
10.84
10.75
10.76
4,047,879
-0.04(-0.37%)
Dec 29, 2004
10.76
10.86
10.72
10.80
3,024,284
+0.00(+0.03%)
Dec 28, 2004
10.72
10.80
10.69
10.80
3,507,649
+0.13(+1.23%)
Dec 27, 2004
10.69
10.76
10.64
10.67
3,886,758
+0.09(+0.86%)
Dec 23, 2004
10.62
10.63
10.48
10.58
5,361,138
-0.05(-0.51%)
Dec 22, 2004
10.73
10.74
10.63
10.63
7,848,746
-0.16(-1.50%)
Dec 21, 2004
10.77
10.85
10.71
10.79
5,394,606
+0.01(+0.13%)
Dec 20, 2004
10.88
11.02
10.75
10.78
11,198,532
-0.02(-0.22%)
Dec 17, 2004
10.61
10.81
10.55
10.80
21,052,706
+0.14(+1.27%)
Dec 16, 2004
10.85
10.93
10.58
10.67
8,959,714
-0.12(-1.10%)
Dec 15, 2004
10.87
10.95
10.72
10.79
4,999,207
-0.13(-1.21%)
Dec 14, 2004
10.82
10.98
10.82
10.92
3,804,716
-0.01(-0.09%)
Dec 13, 2004
10.93
10.97
10.77
10.93
7,877,475
+0.19(+1.76%)
Dec 10, 2004
10.68
10.84
10.67
10.74
5,712,110
-0.05(-0.44%)
Dec 09, 2004
10.94
10.94
10.66
10.79
25,745,960
-0.46(-4.05%)
Dec 08, 2004
11.31
11.39
11.08
11.24
7,420,767
-0.22(-1.94%)
Dec 07, 2004
11.52
11.67
11.43
11.47
10,503,103
+0.07(+0.59%)
Dec 06, 2004
11.46
11.47
11.32
11.40
5,176,914
-0.02(-0.21%)
Dec 03, 2004
11.45
11.47
11.36
11.42
9,964,057
+0.08(+0.74%)
Dec 02, 2004
11.46
11.50
11.26
11.34
9,040,571
-0.13(-1.15%)
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
.