Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

5.110 +0.050 (+0.99%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.030 7.144 7.003 7.050 13,127,515 +0.14(+2.05%)
Mar 30, 2010 6.976 6.976 6.852 6.908 7,270,887 -0.08(-1.16%)
Mar 29, 2010 6.955 7.009 6.928 6.989 8,340,929 +0.12(+1.77%)
Mar 26, 2010 6.820 6.881 6.807 6.867 14,846,085 +0.05(+0.79%)
Mar 25, 2010 7.057 7.097 6.800 6.813 23,097,138 -0.15(-2.13%)
Mar 24, 2010 7.003 7.090 6.955 6.962 8,796,561 -0.28(-3.82%)
Mar 23, 2010 7.239 7.252 7.144 7.239 10,420,555 +0.03(+0.47%)
Mar 22, 2010 7.158 7.279 7.158 7.205 11,982,707 -0.01(-0.19%)
Mar 19, 2010 7.232 7.259 7.090 7.219 15,128,501 +0.02(+0.28%)
Mar 18, 2010 7.252 7.259 7.111 7.198 13,023,706 -0.13(-1.75%)
Mar 17, 2010 7.367 7.408 7.286 7.327 13,766,387 -0.30(-3.98%)
Mar 16, 2010 7.536 7.651 7.509 7.631 8,614,992 +0.12(+1.62%)
Mar 15, 2010 7.475 7.604 7.462 7.509 7,171,945 -0.11(-1.51%)
Mar 12, 2010 7.536 7.644 7.502 7.624 12,699,271 +0.30(+4.15%)
Mar 11, 2010 7.279 7.360 7.259 7.320 13,772,329 +0.01(+0.18%)
Mar 10, 2010 7.171 7.340 7.158 7.306 7,630,582 +0.18(+2.46%)
Mar 09, 2010 7.131 7.165 7.097 7.131 5,381,578 -0.05(-0.66%)
Mar 08, 2010 7.178 7.219 7.158 7.178 4,880,882 +0.05(+0.76%)
Mar 05, 2010 7.063 7.144 7.057 7.124 7,166,437 +0.12(+1.74%)
Mar 04, 2010 7.043 7.057 6.955 7.003 3,891,097 +0.02(+0.29%)
Mar 03, 2010 6.935 7.030 6.921 6.982 9,044,418 +0.18(+2.68%)
Mar 02, 2010 6.726 6.854 6.678 6.800 11,478,799 +0.07(+1.00%)
Mar 01, 2010 6.665 6.739 6.645 6.732 7,355,163 -0.03(-0.40%)
Feb 26, 2010 6.732 6.800 6.699 6.759 5,171,598 +0.03(+0.40%)
Feb 25, 2010 6.557 6.759 6.530 6.732 9,509,249 +0.08(+1.22%)
Feb 24, 2010 6.651 6.705 6.618 6.651 6,504,396 +0.03(+0.51%)
Feb 23, 2010 6.712 6.729 6.591 6.618 7,220,546 -0.14(-2.10%)
Feb 22, 2010 6.793 6.793 6.732 6.759 5,784,728 -0.01(-0.10%)
Feb 19, 2010 6.712 6.790 6.685 6.766 6,101,775 -0.05(-0.79%)
Feb 18, 2010 6.786 6.834 6.743 6.820 6,114,450 -0.01(-0.20%)
Feb 17, 2010 6.888 6.901 6.800 6.834 7,691,290 +0.02(+0.30%)
Feb 16, 2010 6.712 6.840 6.672 6.813 8,466,314 +0.07(+1.10%)
Feb 12, 2010 6.665 6.739 6.739 6.739 5,031,490 -0.09(-1.29%)
Feb 11, 2010 6.739 6.844 6.685 6.827 9,693,563 +0.11(+1.71%)
Feb 10, 2010 6.692 6.756 6.611 6.712 8,774,978 -0.05(-0.70%)
Feb 09, 2010 6.726 6.813 6.624 6.759 12,324,231 +0.26(+3.95%)
Feb 08, 2010 6.530 6.624 6.462 6.503 9,930,696 -0.03(-0.52%)
Feb 05, 2010 6.557 6.609 6.348 6.537 14,944,442 -0.06(-0.92%)
Feb 04, 2010 6.813 6.834 6.597 6.597 10,680,697 -0.25(-3.65%)
Feb 03, 2010 6.861 6.901 6.813 6.847 5,532,671 -0.07(-0.98%)
Feb 02, 2010 6.867 6.928 6.800 6.915 7,402,986 +0.02(+0.29%)
Feb 01, 2010 6.915 6.942 6.840 6.894 15,810,350 +0.36(+5.48%)
Jan 29, 2010 6.658 6.766 6.516 6.537 18,106,636 -0.05(-0.82%)
Jan 28, 2010 6.631 6.651 6.483 6.591 18,759,036 -0.04(-0.61%)
Jan 27, 2010 6.597 6.678 6.557 6.631 14,176,618 +0.01(+0.20%)
Jan 26, 2010 6.537 6.658 6.510 6.618 29,395,254 +0.00(+0.00%)
Jan 25, 2010 6.651 6.678 6.591 6.618 24,973,614 -0.02(-0.31%)
Jan 22, 2010 6.692 6.800 6.584 6.638 22,525,292 +0.05(+0.72%)
Jan 21, 2010 6.692 6.732 6.530 6.591 12,892,164 -0.03(-0.41%)
Jan 20, 2010 6.705 6.726 6.577 6.618 9,954,917 -0.22(-3.26%)
Jan 19, 2010 6.712 6.840 6.705 6.840 6,241,974 +0.01(+0.20%)
Jan 15, 2010 6.847 6.827 6.827 6.827 7,800,172 -0.11(-1.56%)
Jan 14, 2010 6.834 6.962 6.820 6.935 10,181,229 +0.12(+1.78%)
Jan 13, 2010 6.726 6.840 6.651 6.813 11,404,455 +0.28(+4.34%)
Jan 12, 2010 6.537 6.604 6.496 6.530 5,794,861 -0.11(-1.63%)
Jan 11, 2010 6.678 6.692 6.557 6.638 6,980,016 +0.01(+0.20%)
Jan 08, 2010 6.624 6.645 6.564 6.624 9,061,788 -0.03(-0.41%)
Jan 07, 2010 6.651 6.699 6.611 6.651 6,826,467 +0.03(+0.51%)
Jan 06, 2010 6.476 6.658 6.476 6.618 11,180,528 +0.11(+1.77%)
Jan 05, 2010 6.570 6.570 6.462 6.503 4,016,597 +0.08(+1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.