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, 2008 4.875 4.889 4.761 4.808 3,967,838 +0.01(+0.28%)
Nov 26, 2008 4.572 4.855 4.545 4.794 9,589,823 +0.14(+2.90%)
Nov 25, 2008 4.673 4.750 4.531 4.659 14,954,799 +0.18(+4.07%)
Nov 24, 2008 4.079 4.551 4.048 4.477 10,855,888 +0.55(+13.92%)
Nov 21, 2008 3.991 3.991 3.707 3.930 15,215,575 +0.12(+3.19%)
Nov 20, 2008 3.998 4.268 3.788 3.809 12,991,478 -0.19(-4.73%)
Nov 19, 2008 4.268 4.342 3.977 3.998 9,424,249 -0.41(-9.20%)
Nov 18, 2008 4.369 4.450 4.200 4.403 8,507,288 +0.01(+0.15%)
Nov 17, 2008 4.497 4.578 4.355 4.396 7,376,462 -0.01(-0.15%)
Nov 14, 2008 4.389 4.653 4.355 4.403 9,322,381 -0.42(-8.68%)
Nov 13, 2008 4.315 4.875 4.241 4.821 13,523,110 +0.57(+13.33%)
Nov 12, 2008 4.214 4.389 4.207 4.254 9,273,179 -0.10(-2.33%)
Nov 11, 2008 4.518 4.531 4.271 4.355 8,163,090 -0.35(-7.46%)
Nov 10, 2008 4.943 4.963 4.626 4.707 7,632,748 -0.03(-0.71%)
Nov 07, 2008 4.585 4.774 4.578 4.740 5,614,951 +0.27(+6.04%)
Nov 06, 2008 4.828 4.909 4.403 4.470 15,095,553 -0.76(-14.58%)
Nov 05, 2008 5.274 5.422 5.200 5.233 14,135,036 -0.15(-2.76%)
Nov 04, 2008 5.173 5.416 5.125 5.382 11,760,677 +0.52(+10.69%)
Nov 03, 2008 4.884 4.929 4.794 4.862 9,379,478 +0.09(+1.84%)
Oct 31, 2008 4.862 4.875 4.659 4.774 12,084,800 -0.13(-2.62%)
Oct 30, 2008 4.882 4.970 4.754 4.902 12,388,162 +0.15(+3.13%)
Oct 29, 2008 4.754 4.936 4.646 4.754 8,402,748 -0.04(-0.85%)
Oct 28, 2008 4.443 4.808 4.295 4.794 8,695,706 +0.59(+13.96%)
Oct 27, 2008 4.166 4.436 4.106 4.207 7,536,443 -0.28(-6.32%)
Oct 24, 2008 4.085 4.595 4.085 4.491 18,372,364 -0.02(-0.45%)
Oct 23, 2008 4.430 4.666 4.268 4.511 12,535,650 +0.19(+4.37%)
Oct 22, 2008 4.423 4.680 4.187 4.322 11,835,483 -0.34(-7.25%)
Oct 21, 2008 4.923 4.950 4.599 4.659 22,752,874 -0.76(-14.07%)
Oct 20, 2008 5.335 5.726 5.173 5.422 24,396,666 +0.74(+15.71%)
Oct 17, 2008 4.497 4.902 4.166 4.686 13,907,064 -0.02(-0.43%)
Oct 16, 2008 4.443 4.761 4.261 4.707 17,087,648 +0.43(+10.11%)
Oct 15, 2008 4.612 4.666 4.254 4.274 22,264,358 -0.49(-10.21%)
Oct 14, 2008 4.983 5.037 4.585 4.761 19,250,360 +0.01(+0.14%)
Oct 13, 2008 4.605 4.801 4.507 4.754 11,284,201 +0.34(+7.65%)
Oct 10, 2008 4.241 4.646 4.146 4.416 18,641,862 +0.25(+6.00%)
Oct 09, 2008 4.727 4.740 4.096 4.166 17,319,082 -0.44(-9.53%)
Oct 08, 2008 4.619 4.848 4.409 4.605 15,724,289 -0.16(-3.26%)
Oct 07, 2008 5.186 5.233 4.734 4.761 17,395,306 -0.50(-9.50%)
Oct 06, 2008 5.085 5.281 4.909 5.260 15,682,543 -0.18(-3.35%)
Oct 03, 2008 5.551 5.696 5.409 5.443 13,496,471 -0.09(-1.59%)
Oct 02, 2008 5.841 5.848 5.490 5.530 12,972,194 -0.37(-6.29%)
Oct 01, 2008 6.111 6.179 5.868 5.902 17,483,712 -0.47(-7.32%)
Sep 30, 2008 6.456 6.476 6.226 6.368 13,562,892 -0.05(-0.74%)
Sep 29, 2008 6.678 6.732 6.098 6.415 8,014,773 -0.59(-8.39%)
Sep 26, 2008 6.894 7.016 6.834 7.003 7,110,750 -0.09(-1.24%)
Sep 25, 2008 7.036 7.212 7.023 7.090 10,450,788 +0.29(+4.27%)
Sep 24, 2008 6.935 6.935 6.763 6.800 20,826,512 +0.05(+0.70%)
Sep 23, 2008 6.921 6.989 6.739 6.753 14,804,228 -0.20(-2.91%)
Sep 22, 2008 7.043 7.063 6.935 6.955 12,590,840 -0.07(-0.96%)
Sep 19, 2008 7.070 7.117 6.854 7.023 14,814,652 +0.23(+3.38%)
Sep 18, 2008 6.618 6.908 6.489 6.793 15,393,423 +0.29(+4.47%)
Sep 17, 2008 6.631 6.746 6.489 6.503 42,797,232 -0.42(-6.05%)
Sep 16, 2008 6.746 6.996 6.651 6.921 27,340,606 -0.05(-0.77%)
Sep 15, 2008 6.982 7.030 6.901 6.976 18,194,344 -0.29(-4.00%)
Sep 12, 2008 7.057 7.325 7.030 7.266 10,771,675 +0.22(+3.07%)
Sep 11, 2008 6.915 7.063 6.834 7.050 13,150,481 -0.01(-0.19%)
Sep 10, 2008 7.138 7.185 7.057 7.063 9,821,355 +0.14(+1.95%)
Sep 09, 2008 7.009 7.104 6.915 6.928 14,629,673 -0.13(-1.82%)
Sep 08, 2008 7.111 7.225 6.894 7.057 9,386,335 +0.11(+1.65%)
Sep 05, 2008 6.982 7.003 6.759 6.942 10,977,231 -0.17(-2.37%)
Sep 04, 2008 7.340 7.360 7.063 7.111 11,388,579 -0.45(-5.98%)
Sep 03, 2008 7.543 7.637 7.495 7.563 6,840,555 -0.01(-0.09%)
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.