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 (%)
Nov 28, 2003 5.503 5.527 5.476 5.487 1,521,510 +0.02(+0.43%)
Nov 26, 2003 5.493 5.520 5.395 5.463 7,356,295 +0.00(+0.06%)
Nov 25, 2003 5.487 5.520 5.433 5.460 2,427,027 -0.02(-0.37%)
Nov 24, 2003 5.419 5.487 5.392 5.480 5,524,602 +0.15(+2.72%)
Nov 21, 2003 5.355 5.419 5.318 5.335 4,926,892 +0.04(+0.77%)
Nov 20, 2003 5.309 5.419 5.287 5.294 8,395,872 -0.17(-3.15%)
Nov 19, 2003 5.439 5.483 5.395 5.466 3,851,548 +0.02(+0.37%)
Nov 18, 2003 5.554 5.581 5.443 5.446 5,519,288 -0.09(-1.65%)
Nov 17, 2003 5.635 5.655 5.466 5.537 4,500,817 -0.22(-3.76%)
Nov 14, 2003 5.774 5.858 5.720 5.753 8,709,146 +0.05(+0.89%)
Nov 13, 2003 5.601 5.740 5.598 5.703 7,759,780 +0.08(+1.50%)
Nov 12, 2003 5.460 5.669 5.406 5.618 12,847,153 +0.34(+6.39%)
Nov 11, 2003 5.260 5.287 5.223 5.281 5,597,850 -0.09(-1.70%)
Nov 10, 2003 5.439 5.463 5.335 5.372 4,517,483 -0.17(-3.11%)
Nov 07, 2003 5.662 5.682 5.514 5.544 5,502,000 -0.05(-0.91%)
Nov 06, 2003 5.591 5.645 5.551 5.595 7,674,504 +0.20(+3.69%)
Nov 05, 2003 5.395 5.422 5.321 5.395 14,828,221 -0.20(-3.62%)
Nov 04, 2003 5.649 5.652 5.598 5.598 9,272,669 -0.08(-1.37%)
Nov 03, 2003 5.753 5.797 5.608 5.676 12,126,869 -0.09(-1.58%)
Oct 31, 2003 5.811 5.878 5.757 5.767 11,778,231 -0.18(-3.06%)
Oct 30, 2003 6.293 6.223 5.942 5.949 26,416,284 -0.34(-5.47%)
Oct 29, 2003 6.050 6.364 6.044 6.293 13,523,775 +0.25(+4.13%)
Oct 28, 2003 5.942 6.049 5.888 6.044 7,959,235 +0.17(+2.93%)
Oct 27, 2003 5.888 5.922 5.858 5.871 5,027,936 +0.05(+0.87%)
Oct 24, 2003 5.679 5.895 5.672 5.821 12,672,023 +0.14(+2.50%)
Oct 23, 2003 5.672 5.740 5.642 5.679 3,937,997 -0.09(-1.64%)
Oct 22, 2003 5.858 5.858 5.760 5.774 7,692,067 -0.17(-2.79%)
Oct 21, 2003 5.912 5.956 5.865 5.939 2,552,764 +0.02(+0.34%)
Oct 20, 2003 5.939 5.976 5.861 5.919 4,265,598 -0.03(-0.45%)
Oct 17, 2003 6.034 6.061 5.942 5.946 7,357,619 -0.08(-1.29%)
Oct 16, 2003 6.006 6.088 6.006 6.023 8,083,814 -0.16(-2.62%)
Oct 15, 2003 6.300 6.314 6.162 6.185 7,378,043 +0.08(+1.27%)
Oct 14, 2003 6.061 6.108 6.020 6.108 7,618,449 +0.06(+1.06%)
Oct 13, 2003 5.986 6.084 5.979 6.044 5,307,390 +0.22(+3.71%)
Oct 10, 2003 5.855 5.875 5.747 5.828 5,708,810 +0.02(+0.29%)
Oct 09, 2003 5.848 5.929 5.780 5.811 10,897,454 +0.03(+0.47%)
Oct 08, 2003 5.817 5.892 5.753 5.784 8,410,835 +0.05(+0.94%)
Oct 07, 2003 5.557 5.736 5.541 5.730 7,426,732 +0.14(+2.47%)
Oct 06, 2003 5.436 5.611 5.436 5.592 7,990,213 +0.18(+3.31%)
Oct 03, 2003 5.237 5.449 5.233 5.412 15,028,572 +0.31(+6.02%)
Oct 02, 2003 5.054 5.159 5.054 5.105 11,213,779 +0.05(+1.07%)
Oct 01, 2003 4.892 5.051 4.886 5.051 6,795,912 +0.09(+1.77%)
Sep 30, 2003 4.990 5.007 4.872 4.963 9,075,520 -0.11(-2.13%)
Sep 29, 2003 5.135 5.135 5.027 5.071 8,802,422 +0.08(+1.69%)
Sep 26, 2003 4.953 5.041 4.933 4.987 4,729,008 +0.03(+0.54%)
Sep 25, 2003 5.051 5.071 4.956 4.960 5,749,310 -0.07(-1.41%)
Sep 24, 2003 5.152 5.206 5.004 5.031 16,794,232 -0.27(-5.10%)
Sep 23, 2003 5.270 5.314 5.230 5.301 7,487,082 +0.01(+0.26%)
Sep 22, 2003 5.255 5.335 5.169 5.287 14,946,420 -0.14(-2.49%)
Sep 19, 2003 5.456 5.466 5.368 5.422 12,851,131 -0.15(-2.67%)
Sep 18, 2003 5.520 5.574 5.466 5.571 10,600,285 -0.04(-0.72%)
Sep 17, 2003 5.571 5.611 5.514 5.611 8,502,360 +0.08(+1.40%)
Sep 16, 2003 5.497 5.547 5.463 5.534 9,446,164 +0.09(+1.74%)
Sep 15, 2003 5.534 5.551 5.426 5.439 10,193,596 -0.17(-2.95%)
Sep 12, 2003 5.655 5.665 5.571 5.605 8,742,022 +0.07(+1.28%)
Sep 11, 2003 5.537 5.584 5.510 5.534 6,895,049 +0.06(+1.11%)
Sep 10, 2003 5.605 5.638 5.470 5.473 10,170,198 -0.32(-5.48%)
Sep 09, 2003 5.787 5.868 5.757 5.790 12,858,615 -0.06(-0.98%)
Sep 08, 2003 5.757 5.909 5.723 5.848 12,554,143 +0.06(+1.11%)
Sep 05, 2003 5.561 5.828 5.554 5.784 13,945,788 +0.20(+3.50%)
Sep 04, 2003 5.480 5.625 5.480 5.588 7,637,866 +0.16(+2.99%)
Sep 03, 2003 5.419 5.480 5.385 5.426 13,344,053 +0.15(+2.82%)
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.