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 (%)
Jul 30, 2010
7.474
7.689
7.460
7.626
9,401,817
+0.07(+0.92%)
Jul 29, 2010
7.543
7.612
7.484
7.557
11,487,729
+0.19(+2.64%)
Jul 28, 2010
7.425
7.460
7.335
7.363
13,263,800
-0.31(-4.07%)
Jul 27, 2010
7.758
7.765
7.578
7.675
7,916,254
-0.04(-0.54%)
Jul 26, 2010
7.654
7.813
7.578
7.716
11,285,093
-0.10(-1.33%)
Jul 23, 2010
7.758
7.841
7.647
7.820
23,303,240
-0.60(-7.08%)
Jul 22, 2010
8.354
8.458
8.319
8.417
12,869,151
+0.37(+4.56%)
Jul 21, 2010
8.222
8.236
7.994
8.049
8,674,005
-0.07(-0.85%)
Jul 20, 2010
7.924
8.139
7.903
8.118
6,136,490
-0.01(-0.09%)
Jul 19, 2010
8.146
8.160
8.007
8.125
5,941,867
+0.17(+2.18%)
Jul 16, 2010
8.007
8.021
7.890
7.952
14,602,104
-0.26(-3.21%)
Jul 15, 2010
8.236
8.257
8.084
8.215
9,376,465
+0.10(+1.28%)
Jul 14, 2010
8.007
8.132
7.966
8.111
7,381,688
+0.15(+1.92%)
Jul 13, 2010
7.952
7.987
7.890
7.959
8,796,847
+0.30(+3.89%)
Jul 12, 2010
7.605
7.689
7.591
7.661
7,385,199
+0.06(+0.82%)
Jul 09, 2010
7.585
7.654
7.550
7.598
8,628,119
-0.01(-0.18%)
Jul 08, 2010
7.668
7.702
7.522
7.612
7,576,999
-0.08(-0.99%)
Jul 07, 2010
7.536
7.702
7.515
7.689
8,089,945
+0.23(+3.07%)
Jul 06, 2010
7.536
7.585
7.397
7.460
8,778,927
-0.03(-0.37%)
Jul 02, 2010
7.640
7.654
7.411
7.488
5,106,390
-0.08(-1.01%)
Jul 01, 2010
7.619
7.640
7.370
7.564
15,864,980
-0.08(-1.00%)
Jun 30, 2010
7.758
7.862
7.626
7.640
13,181,951
+0.13(+1.75%)
Jun 29, 2010
7.744
7.744
7.446
7.508
8,325,748
-0.10(-1.28%)
Jun 25, 2010
7.522
7.654
7.508
7.605
6,361,912
+0.03(+0.46%)
Jun 24, 2010
7.689
7.716
7.488
7.571
7,632,937
-0.25(-3.19%)
Jun 23, 2010
7.903
7.903
7.721
7.820
14,683,959
+0.12(+1.62%)
Jun 22, 2010
7.793
7.848
7.668
7.695
7,840,423
-0.12(-1.51%)
Jun 21, 2010
7.973
7.987
7.772
7.813
6,578,173
-0.18(-2.26%)
Jun 18, 2010
7.890
8.049
7.890
7.994
13,622,432
+0.09(+1.14%)
Jun 17, 2010
7.897
7.910
7.786
7.903
11,138,830
+0.16(+2.06%)
Jun 16, 2010
7.675
7.786
7.626
7.744
12,794,899
+0.00(+0.00%)
Jun 15, 2010
7.522
7.751
7.508
7.744
11,176,124
+0.47(+6.48%)
Jun 14, 2010
7.397
7.418
7.259
7.273
5,866,037
-0.01(-0.19%)
Jun 11, 2010
7.134
7.293
7.134
7.286
8,594,886
-0.12(-1.59%)
Jun 10, 2010
7.342
7.460
7.293
7.404
12,629,300
+0.39(+5.53%)
Jun 09, 2010
7.009
7.224
6.974
7.016
13,392,785
+0.13(+1.91%)
Jun 08, 2010
6.822
6.947
6.766
6.884
16,225,536
+0.13(+1.95%)
Jun 07, 2010
6.898
6.940
6.732
6.753
8,372,816
-0.11(-1.62%)
Jun 04, 2010
7.009
7.072
6.829
6.864
8,875,113
-0.31(-4.26%)
Jun 03, 2010
7.141
7.196
7.058
7.169
7,669,375
+0.06(+0.78%)
Jun 02, 2010
7.037
7.127
6.981
7.113
6,223,004
+0.18(+2.60%)
Jun 01, 2010
6.981
7.148
6.926
6.933
6,832,567
-0.03(-0.40%)
May 28, 2010
7.030
7.078
6.905
6.961
7,756,326
-0.07(-0.99%)
May 27, 2010
6.974
7.072
6.919
7.030
9,644,109
+0.25(+3.68%)
May 26, 2010
6.947
7.011
6.753
6.780
6,752,415
-0.15(-2.10%)
May 25, 2010
6.704
6.933
6.621
6.926
17,155,438
-0.03(-0.50%)
May 24, 2010
6.926
7.120
6.877
6.961
14,881,785
-0.03(-0.50%)
May 21, 2010
6.870
7.065
6.829
6.995
12,587,760
+0.21(+3.17%)
May 20, 2010
6.753
6.926
6.732
6.780
10,314,917
-0.32(-4.49%)
May 19, 2010
7.099
7.196
6.973
7.099
12,268,007
-0.07(-0.97%)
May 18, 2010
7.474
7.488
7.113
7.169
10,923,231
-0.24(-3.27%)
May 17, 2010
7.446
7.488
7.196
7.411
15,579,325
+0.18(+2.49%)
May 14, 2010
7.418
7.432
7.141
7.231
13,178,865
-0.06(-0.76%)
May 13, 2010
7.474
7.488
7.273
7.286
7,700,970
-0.18(-2.41%)
May 12, 2010
7.363
7.474
7.238
7.467
9,869,721
+0.31(+4.26%)
May 11, 2010
7.189
7.224
7.065
7.162
10,005,151
-0.11(-1.53%)
May 10, 2010
7.238
7.342
7.203
7.273
10,988,086
+0.30(+4.27%)
May 07, 2010
7.058
7.178
6.773
6.974
37,895,708
-0.06(-0.79%)
May 06, 2010
7.266
7.342
6.593
7.030
34,522,664
-0.38(-5.14%)
May 05, 2010
7.460
7.543
7.380
7.411
19,007,856
-0.31(-4.04%)
May 04, 2010
7.869
7.883
7.668
7.723
11,858,455
-0.31(-3.80%)
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
.