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 (%)
Feb 27, 2009
5.490
5.659
5.476
5.510
13,226,242
+0.11(+2.00%)
Feb 26, 2009
5.456
5.544
5.389
5.402
18,150,946
+0.00(+0.00%)
Feb 25, 2009
5.470
5.517
5.274
5.402
13,331,178
+0.05(+0.88%)
Feb 24, 2009
5.186
5.422
5.119
5.355
19,631,920
+0.19(+3.66%)
Feb 23, 2009
5.618
5.632
5.166
5.166
15,098,122
-0.49(-8.71%)
Feb 20, 2009
5.659
5.801
5.564
5.659
20,454,840
-0.09(-1.64%)
Feb 19, 2009
5.949
5.956
5.706
5.753
14,840,464
+0.13(+2.28%)
Feb 18, 2009
5.632
5.706
5.571
5.625
18,824,870
+0.10(+1.83%)
Feb 17, 2009
5.638
5.652
5.476
5.524
15,426,567
-0.29(-4.99%)
Feb 13, 2009
5.760
5.902
5.740
5.814
17,934,688
+0.15(+2.62%)
Feb 12, 2009
5.497
5.692
5.456
5.665
21,113,134
+0.12(+2.19%)
Feb 11, 2009
5.652
5.720
5.463
5.544
17,830,360
-0.09(-1.68%)
Feb 10, 2009
5.841
5.909
5.584
5.638
11,038,564
-0.28(-4.79%)
Feb 09, 2009
6.111
6.145
5.915
5.922
19,229,242
+0.07(+1.15%)
Feb 06, 2009
5.652
5.915
5.638
5.855
12,601,648
+0.30(+5.35%)
Feb 05, 2009
5.497
5.625
5.456
5.557
15,431,329
+0.02(+0.37%)
Feb 04, 2009
5.503
5.780
5.476
5.537
15,741,287
-0.03(-0.49%)
Feb 03, 2009
5.281
5.584
5.247
5.564
17,594,754
+0.26(+4.97%)
Feb 02, 2009
5.220
5.341
5.220
5.301
10,370,930
-0.09(-1.75%)
Jan 30, 2009
5.456
5.510
5.348
5.395
23,673,496
-0.02(-0.37%)
Jan 29, 2009
5.503
5.530
5.333
5.416
13,186,813
-0.20(-3.49%)
Jan 28, 2009
5.679
5.699
5.564
5.611
5,917,257
+0.10(+1.84%)
Jan 27, 2009
5.483
5.551
5.382
5.510
13,753,615
-0.10(-1.81%)
Jan 26, 2009
5.429
5.733
5.422
5.611
14,442,953
+0.34(+6.40%)
Jan 23, 2009
5.105
5.395
5.092
5.274
9,578,737
+0.07(+1.30%)
Jan 22, 2009
5.173
5.321
5.085
5.206
14,159,936
+0.00(+0.00%)
Jan 21, 2009
5.112
5.240
5.024
5.206
22,538,660
+0.74(+16.64%)
Jan 20, 2009
4.578
4.916
4.455
4.464
14,667,233
-0.42(-8.58%)
Jan 16, 2009
4.929
4.967
4.786
4.882
19,300,598
+0.01(+0.28%)
Jan 15, 2009
4.720
4.909
4.599
4.869
9,971,253
+0.22(+4.64%)
Jan 14, 2009
4.666
4.740
4.619
4.653
16,095,176
-0.28(-5.62%)
Jan 13, 2009
4.902
5.024
4.862
4.929
11,347,311
-0.16(-3.05%)
Jan 12, 2009
5.139
5.179
5.044
5.085
11,039,352
-0.24(-4.56%)
Jan 09, 2009
5.416
5.456
5.289
5.328
6,418,814
-0.21(-3.78%)
Jan 08, 2009
5.375
5.544
5.321
5.537
5,378,122
-0.01(-0.24%)
Jan 07, 2009
5.578
5.686
5.524
5.551
8,744,047
+0.02(+0.37%)
Jan 06, 2009
5.395
5.598
5.335
5.530
8,268,175
+0.14(+2.50%)
Jan 05, 2009
5.355
5.503
5.341
5.395
7,980,122
-0.07(-1.36%)
Jan 02, 2009
5.301
5.503
5.267
5.470
3,862,486
+0.20(+3.71%)
Dec 31, 2008
5.105
5.284
4.997
5.274
5,071,919
+0.13(+2.49%)
Dec 30, 2008
5.159
5.173
5.078
5.146
3,753,002
+0.15(+2.97%)
Dec 29, 2008
5.206
5.220
4.913
4.997
7,107,681
-0.03(-0.67%)
Dec 26, 2008
4.916
5.051
4.916
5.031
3,886,206
+0.07(+1.50%)
Dec 24, 2008
4.896
5.024
4.896
4.956
2,996,478
-0.03(-0.54%)
Dec 23, 2008
5.112
5.132
4.916
4.983
9,036,371
-0.14(-2.77%)
Dec 22, 2008
5.213
5.260
5.051
5.125
11,863,418
-0.12(-2.32%)
Dec 19, 2008
5.294
5.375
5.213
5.247
10,447,716
-0.05(-1.02%)
Dec 18, 2008
5.314
5.422
5.234
5.301
16,702,456
-0.09(-1.75%)
Dec 17, 2008
5.146
5.429
5.142
5.395
16,295,161
+0.13(+2.44%)
Dec 16, 2008
4.943
5.308
4.916
5.267
15,273,416
+0.29(+5.83%)
Dec 15, 2008
5.010
5.064
4.902
4.977
9,549,442
-0.07(-1.34%)
Dec 12, 2008
4.835
5.085
4.828
5.044
15,366,679
+0.01(+0.13%)
Dec 11, 2008
5.233
5.274
4.977
5.037
15,452,451
-0.33(-6.16%)
Dec 10, 2008
5.409
5.512
5.301
5.368
17,868,000
+0.12(+2.32%)
Dec 09, 2008
5.146
5.422
5.092
5.247
13,104,771
-0.02(-0.38%)
Dec 08, 2008
5.119
5.356
5.058
5.267
11,412,154
+0.38(+7.88%)
Dec 05, 2008
4.727
4.916
4.568
4.882
9,114,589
+0.18(+3.73%)
Dec 04, 2008
4.700
4.869
4.619
4.707
10,398,499
-0.19(-3.86%)
Dec 03, 2008
4.774
4.956
4.632
4.896
16,035,698
+0.24(+5.07%)
Dec 02, 2008
4.484
4.720
4.416
4.659
10,019,419
+0.40(+9.35%)
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
.