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 )

5.080 +0.060 (+1.20%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2003 4.764 4.929 4.744 4.815 7,250,464 +0.10(+2.15%)
Jul 30, 2003 4.747 4.774 4.690 4.713 4,179,679 +0.00(+0.07%)
Jul 29, 2003 4.811 4.832 4.669 4.710 10,827,419 -0.14(-2.79%)
Jul 28, 2003 4.825 4.872 4.798 4.845 14,091,905 +0.17(+3.68%)
Jul 25, 2003 4.514 4.696 4.514 4.673 10,959,515 +0.23(+5.09%)
Jul 24, 2003 4.491 4.538 4.440 4.447 6,834,925 +0.04(+0.84%)
Jul 23, 2003 4.409 4.430 4.349 4.409 7,321,547 +0.10(+2.43%)
Jul 22, 2003 4.278 4.372 4.224 4.305 10,293,408 -0.09(-2.00%)
Jul 21, 2003 4.342 4.477 4.308 4.393 15,568,950 +0.15(+3.50%)
Jul 18, 2003 4.413 4.487 4.136 4.244 55,032,148 +0.60(+16.50%)
Jul 17, 2003 3.670 3.697 3.474 3.643 38,530,236 -0.31(-7.78%)
Jul 16, 2003 4.001 4.011 3.899 3.950 7,503,993 -0.04(-1.02%)
Jul 15, 2003 4.045 4.085 3.933 3.991 13,589,586 +0.20(+5.25%)
Jul 14, 2003 3.792 3.849 3.749 3.792 8,046,593 +0.11(+3.12%)
Jul 11, 2003 3.633 3.711 3.630 3.677 6,532,230 +0.07(+1.87%)
Jul 10, 2003 3.734 3.738 3.596 3.609 11,413,262 -0.16(-4.21%)
Jul 09, 2003 3.805 3.849 3.758 3.768 8,194,683 -0.14(-3.46%)
Jul 08, 2003 3.832 3.917 3.802 3.903 6,792,867 +0.05(+1.31%)
Jul 07, 2003 3.788 3.869 3.748 3.852 6,997,231 +0.25(+6.84%)
Jul 03, 2003 3.643 3.684 3.592 3.606 2,317,009 -0.06(-1.66%)
Jul 02, 2003 3.630 3.680 3.562 3.667 5,374,007 +0.04(+1.12%)
Jul 01, 2003 3.576 3.630 3.532 3.626 6,001,477 +0.04(+1.03%)
Jun 30, 2003 3.633 3.670 3.582 3.589 7,924,568 +0.04(+1.24%)
Jun 27, 2003 3.599 3.636 3.511 3.545 10,295,778 +0.01(+0.38%)
Jun 26, 2003 3.511 3.562 3.501 3.532 9,212,355 -0.03(-0.95%)
Jun 25, 2003 3.616 3.670 3.562 3.565 5,233,188 -0.00(-0.09%)
Jun 24, 2003 3.579 3.630 3.522 3.569 15,515,934 -0.08(-2.22%)
Jun 23, 2003 3.754 3.778 3.616 3.650 12,961,686 -0.19(-5.01%)
Jun 20, 2003 3.906 3.984 3.815 3.842 6,873,428 -0.05(-1.39%)
Jun 19, 2003 3.883 3.957 3.826 3.896 12,037,607 -0.07(-1.79%)
Jun 18, 2003 3.829 3.968 3.829 3.967 19,065,344 +0.09(+2.44%)
Jun 17, 2003 3.900 3.910 3.819 3.873 20,350,466 +0.02(+0.61%)
Jun 16, 2003 3.788 3.856 3.731 3.849 9,546,741 +0.09(+2.33%)
Jun 13, 2003 3.917 3.917 3.748 3.761 20,600,738 -0.23(-5.75%)
Jun 12, 2003 3.991 4.036 3.933 3.991 13,688,806 +0.02(+0.42%)
Jun 11, 2003 3.846 3.994 3.798 3.974 19,546,932 +0.14(+3.70%)
Jun 10, 2003 3.748 3.893 3.707 3.832 36,079,648 +0.34(+9.66%)
Jun 09, 2003 3.532 3.535 3.461 3.495 8,106,596 -0.04(-1.05%)
Jun 06, 2003 3.579 3.707 3.522 3.532 13,713,685 +0.09(+2.55%)
Jun 05, 2003 3.451 3.464 3.366 3.444 8,182,243 -0.03(-0.87%)
Jun 04, 2003 3.356 3.495 3.336 3.474 13,640,824 +0.04(+1.28%)
Jun 03, 2003 3.420 3.464 3.383 3.430 7,777,663 -0.07(-2.02%)
Jun 02, 2003 3.572 3.613 3.484 3.501 12,793,752 -0.01(-0.29%)
May 30, 2003 3.447 3.559 3.447 3.511 7,601,436 +0.08(+2.46%)
May 29, 2003 3.417 3.528 3.386 3.427 12,749,622 +0.01(+0.20%)
May 28, 2003 3.403 3.451 3.390 3.420 7,673,704 +0.06(+1.91%)
May 27, 2003 3.170 3.380 3.157 3.356 9,393,912 +0.08(+2.47%)
May 23, 2003 3.231 3.309 3.228 3.275 8,332,999 +0.05(+1.68%)
May 22, 2003 3.177 3.258 3.174 3.221 8,703,519 +0.04(+1.17%)
May 21, 2003 3.126 3.201 3.116 3.184 14,453,836 +0.05(+1.51%)
May 20, 2003 3.170 3.201 3.066 3.137 16,569,147 -0.12(-3.73%)
May 19, 2003 3.343 3.373 3.228 3.258 15,463,214 -0.23(-6.49%)
May 16, 2003 3.437 3.511 3.376 3.484 20,080,054 +0.14(+4.03%)
May 15, 2003 3.295 3.366 3.295 3.349 8,768,975 +0.10(+3.01%)
May 14, 2003 3.319 3.336 3.241 3.251 6,168,522 -0.05(-1.43%)
May 13, 2003 3.241 3.316 3.238 3.299 8,131,893 +0.05(+1.45%)
May 12, 2003 3.177 3.285 3.147 3.251 10,004,338 +0.08(+2.45%)
May 09, 2003 3.116 3.201 3.096 3.174 15,339,412 +0.14(+4.44%)
May 08, 2003 3.059 3.089 3.018 3.039 20,595,998 -0.11(-3.43%)
May 07, 2003 3.221 3.258 3.110 3.147 16,376,038 -0.21(-6.24%)
May 06, 2003 3.245 3.376 3.241 3.356 12,247,598 +0.05(+1.43%)
May 05, 2003 3.329 3.380 3.275 3.309 14,099,014 +0.01(+0.41%)
May 02, 2003 3.167 3.309 3.143 3.295 14,681,894 +0.16(+5.16%)
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.