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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2002 3.397 3.397 3.258 3.319 4,950,041 -0.17(-4.84%)
Nov 27, 2002 3.376 3.488 3.363 3.488 8,137,520 +0.35(+11.08%)
Nov 26, 2002 3.383 3.403 3.079 3.140 17,819,616 -0.51(-13.97%)
Nov 25, 2002 3.609 3.714 3.515 3.650 8,413,560 -0.13(-3.40%)
Nov 22, 2002 3.700 3.812 3.430 3.778 9,776,576 -0.02(-0.44%)
Nov 21, 2002 3.596 3.798 3.589 3.795 10,535,387 +0.32(+9.13%)
Nov 20, 2002 3.349 3.505 3.231 3.478 11,094,573 +0.17(+5.10%)
Nov 19, 2002 3.343 3.410 3.295 3.309 7,532,723 -0.10(-2.97%)
Nov 18, 2002 3.518 3.538 3.359 3.410 9,077,001 +0.01(+0.30%)
Nov 15, 2002 3.403 3.457 3.292 3.400 9,527,785 -0.17(-4.82%)
Nov 14, 2002 3.424 3.613 3.359 3.572 11,439,325 +0.35(+10.79%)
Nov 13, 2002 3.177 3.359 3.157 3.224 9,718,821 -0.02(-0.52%)
Nov 12, 2002 3.076 3.322 3.076 3.241 11,318,780 +0.37(+12.94%)
Nov 11, 2002 2.890 2.951 2.836 2.870 6,568,956 -0.03(-1.16%)
Nov 08, 2002 2.836 3.005 2.792 2.904 8,717,439 +0.11(+4.12%)
Nov 07, 2002 2.863 2.887 2.775 2.789 6,616,641 -0.27(-8.83%)
Nov 06, 2002 3.039 3.059 2.880 3.059 6,853,288 -0.00(-0.11%)
Nov 05, 2002 3.005 3.123 2.995 3.062 9,488,986 +0.01(+0.33%)
Nov 04, 2002 2.907 3.120 2.904 3.052 9,746,662 +0.24(+8.39%)
Nov 01, 2002 2.620 2.840 2.563 2.816 8,100,794 +0.15(+5.70%)
Oct 31, 2002 2.731 2.785 2.650 2.664 8,780,229 -0.00(-0.13%)
Oct 30, 2002 2.593 2.694 2.515 2.667 6,819,820 +0.15(+5.90%)
Oct 29, 2002 2.654 2.657 2.431 2.519 11,507,150 -0.11(-4.24%)
Oct 28, 2002 2.583 2.721 2.532 2.630 13,117,476 +0.22(+8.95%)
Oct 25, 2002 2.347 2.498 2.347 2.414 9,310,982 +0.15(+6.72%)
Oct 24, 2002 2.174 2.340 2.151 2.262 13,532,423 +0.11(+5.02%)
Oct 23, 2002 2.093 2.157 1.925 2.154 9,594,426 -21.35(-90.83%)
Oct 22, 2002 21.61 24.31 20.26 23.50 21,629,158 +0.20(+0.87%)
Oct 21, 2002 22.28 23.63 21.27 23.30 13,649,324 +2.36(+11.29%)
Oct 18, 2002 16.89 21.30 16.54 20.93 21,727,934 +2.70(+14.81%)
Oct 17, 2002 17.90 18.57 16.54 18.23 8,298,168 +2.06(+12.74%)
Oct 16, 2002 16.88 18.23 15.53 16.17 5,305,109 -1.38(-7.88%)
Oct 15, 2002 17.59 18.23 16.88 17.56 5,694,605 +2.03(+13.04%)
Oct 14, 2002 15.19 16.21 14.52 15.53 3,219,674 -0.34(-2.13%)
Oct 11, 2002 15.19 16.88 15.19 15.87 6,869,932 +1.01(+6.82%)
Oct 10, 2002 13.17 15.19 13.17 14.86 5,769,006 +2.03(+15.79%)
Oct 09, 2002 13.51 13.84 12.49 12.83 5,032,655 -1.35(-9.55%)
Oct 08, 2002 13.51 14.86 12.83 14.18 5,704,629 +0.34(+2.46%)
Oct 07, 2002 13.84 14.52 13.17 13.84 3,943,654 -0.68(-4.65%)
Oct 04, 2002 15.53 15.87 14.18 14.52 7,064,374 -1.35(-8.51%)
Oct 03, 2002 15.87 16.88 15.19 15.87 8,460,576 +0.34(+2.17%)
Oct 02, 2002 14.18 17.22 13.51 15.53 8,121,236 +0.74(+5.02%)
Oct 01, 2002 12.83 15.16 12.49 14.79 10,853,098 +2.63(+21.67%)
Sep 30, 2002 13.51 13.51 11.48 12.15 12,536,203 -1.69(-12.20%)
Sep 27, 2002 14.18 14.55 13.81 13.84 4,933,218 -0.88(-5.96%)
Sep 26, 2002 15.19 15.23 14.18 14.72 5,555,312 -0.74(-4.80%)
Sep 25, 2002 15.53 15.87 14.52 15.46 6,346,318 +0.61(+4.09%)
Sep 24, 2002 14.86 16.21 14.18 14.86 8,034,331 -0.68(-4.35%)
Sep 23, 2002 16.88 17.56 14.86 15.53 8,581,878 -1.99(-11.35%)
Sep 20, 2002 17.56 17.93 16.54 17.52 7,893,409 +0.64(+3.78%)
Sep 19, 2002 16.98 18.57 16.27 16.88 7,035,556 -0.68(-3.85%)
Sep 18, 2002 17.56 18.91 15.53 17.56 5,268,433 +0.00(+0.00%)
Sep 17, 2002 17.89 18.57 17.56 17.56 7,769,162 -1.69(-8.77%)
Sep 16, 2002 19.92 20.26 18.23 19.25 6,700,933 -1.35(-6.56%)
Sep 13, 2002 20.93 21.61 20.26 20.60 10,116,217 -1.01(-4.69%)
Sep 12, 2002 21.95 22.28 21.27 21.61 6,743,076 -0.68(-3.03%)
Sep 11, 2002 22.62 24.31 21.95 22.28 8,017,360 +1.01(+4.76%)
Sep 10, 2002 21.95 22.62 20.93 21.27 12,343,723 -1.69(-7.35%)
Sep 09, 2002 22.96 23.84 21.95 22.96 7,080,824 -1.35(-5.56%)
Sep 06, 2002 24.98 25.32 22.96 24.31 8,158,727 +1.25(+5.42%)
Sep 05, 2002 22.28 24.65 20.60 23.06 12,518,542 -0.24(-1.01%)
Sep 04, 2002 22.62 24.95 21.61 23.30 8,724,932 +1.35(+6.15%)
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.
 
 
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.