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 )

4.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2004 9.315 9.427 9.255 9.369 5,014,272 +0.03(+0.29%)
Mar 30, 2004 9.342 9.366 9.194 9.342 12,536,865 -0.05(-0.57%)
Mar 29, 2004 9.170 9.410 9.126 9.396 6,003,556 +0.50(+5.65%)
Mar 26, 2004 8.904 9.012 8.819 8.894 7,527,333 -0.14(-1.50%)
Mar 25, 2004 8.864 9.062 8.809 9.029 6,765,593 +0.38(+4.41%)
Mar 24, 2004 8.667 8.799 8.337 8.647 8,377,069 -0.11(-1.23%)
Mar 23, 2004 8.836 8.907 8.691 8.755 13,087,060 +0.22(+2.53%)
Mar 22, 2004 8.816 8.829 8.472 8.539 13,720,510 -0.59(-6.47%)
Mar 19, 2004 9.238 9.265 9.103 9.130 7,799,023 -0.18(-1.96%)
Mar 18, 2004 9.434 9.484 9.126 9.312 12,047,111 -0.33(-3.43%)
Mar 17, 2004 9.383 9.710 9.376 9.643 9,543,827 +0.45(+4.88%)
Mar 16, 2004 9.255 9.342 9.099 9.194 13,068,987 +0.11(+1.23%)
Mar 15, 2004 9.444 9.542 9.072 9.083 11,219,892 -0.31(-3.34%)
Mar 12, 2004 9.265 9.400 9.184 9.396 16,764,805 +0.43(+4.74%)
Mar 11, 2004 9.143 9.329 8.964 8.971 23,987,264 -0.58(-6.11%)
Mar 10, 2004 9.660 9.812 9.555 9.555 11,193,523 -0.41(-4.07%)
Mar 09, 2004 10.16 10.21 9.849 9.960 9,026,223 -0.41(-3.94%)
Mar 08, 2004 10.54 10.60 10.31 10.37 6,235,249 -0.09(-0.90%)
Mar 05, 2004 10.22 10.57 10.20 10.46 12,171,846 +0.27(+2.68%)
Mar 04, 2004 10.16 10.22 10.09 10.19 7,127,649 -0.14(-1.37%)
Mar 03, 2004 10.07 10.38 9.960 10.33 13,595,183 +0.48(+4.86%)
Mar 02, 2004 9.957 10.08 9.788 9.852 10,193,573 -0.14(-1.35%)
Mar 01, 2004 9.795 10.01 9.788 9.987 8,186,856 +0.20(+2.00%)
Feb 27, 2004 9.852 9.990 9.704 9.791 9,404,278 +0.01(+0.14%)
Feb 26, 2004 9.542 9.812 9.501 9.778 18,194,068 +0.18(+1.83%)
Feb 25, 2004 9.288 9.633 9.285 9.602 18,801,446 +0.28(+2.97%)
Feb 24, 2004 9.366 9.508 9.302 9.326 10,106,169 -0.18(-1.85%)
Feb 23, 2004 9.869 9.879 9.413 9.501 16,627,330 +0.07(+0.79%)
Feb 20, 2004 9.643 9.656 9.255 9.427 9,906,179 -0.22(-2.24%)
Feb 19, 2004 9.953 9.957 9.636 9.643 9,949,436 -0.12(-1.28%)
Feb 18, 2004 9.977 10.00 9.744 9.768 8,952,152 +0.10(+1.05%)
Feb 17, 2004 9.791 9.825 9.596 9.666 10,815,468 +0.21(+2.18%)
Feb 13, 2004 9.606 9.704 9.420 9.461 5,945,781 -0.18(-1.89%)
Feb 12, 2004 9.606 9.801 9.596 9.643 10,919,759 -0.41(-4.03%)
Feb 11, 2004 9.916 10.06 9.758 10.05 21,095,554 +0.29(+2.94%)
Feb 10, 2004 9.585 9.916 9.569 9.761 27,615,234 +0.51(+5.51%)
Feb 09, 2004 9.393 9.427 9.228 9.251 21,019,410 +0.22(+2.39%)
Feb 06, 2004 9.062 9.143 8.802 9.035 54,182,520 +1.04(+12.95%)
Feb 05, 2004 7.733 8.057 7.729 7.999 25,127,652 +0.39(+5.19%)
Feb 04, 2004 7.500 7.820 7.496 7.604 29,615,432 -0.07(-0.88%)
Feb 03, 2004 7.486 7.682 7.459 7.672 8,386,254 +0.07(+0.98%)
Feb 02, 2004 7.621 7.699 7.516 7.598 10,572,517 -0.17(-2.17%)
Jan 30, 2004 7.516 7.780 7.469 7.766 21,122,812 +0.63(+8.90%)
Jan 29, 2004 7.219 7.257 6.973 7.132 13,712,214 -0.20(-2.72%)
Jan 28, 2004 7.523 7.533 7.317 7.331 8,736,459 -0.20(-2.69%)
Jan 27, 2004 7.625 7.739 7.527 7.533 4,951,756 +0.03(+0.45%)
Jan 26, 2004 7.378 7.503 7.331 7.500 6,026,370 +0.11(+1.51%)
Jan 23, 2004 7.456 7.496 7.348 7.388 7,839,318 -0.09(-1.17%)
Jan 22, 2004 7.702 7.739 7.456 7.476 8,239,002 -0.17(-2.25%)
Jan 21, 2004 7.506 7.675 7.442 7.648 12,832,554 -0.13(-1.69%)
Jan 20, 2004 7.824 7.830 7.658 7.780 5,625,501 -0.01(-0.13%)
Jan 16, 2004 7.591 7.807 7.530 7.790 18,705,746 +0.36(+4.91%)
Jan 15, 2004 7.304 7.496 7.233 7.425 10,497,572 +0.02(+0.23%)
Jan 14, 2004 7.385 7.412 7.304 7.408 8,042,274 -0.05(-0.68%)
Jan 13, 2004 7.702 7.709 7.344 7.459 28,971,448 -0.20(-2.64%)
Jan 12, 2004 7.520 7.697 7.446 7.662 12,484,227 +0.32(+4.37%)
Jan 09, 2004 7.172 7.473 7.111 7.341 21,879,194 +0.22(+3.03%)
Jan 08, 2004 6.936 7.216 6.835 7.125 34,370,132 +0.91(+14.73%)
Jan 07, 2004 6.146 6.227 6.052 6.210 14,827,830 -0.09(-1.39%)
Jan 06, 2004 6.244 6.366 6.210 6.298 5,508,469 +0.03(+0.43%)
Jan 05, 2004 6.153 6.281 6.139 6.271 5,192,929 +0.14(+2.31%)
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.