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 )

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 28, 2010 7.030 7.078 6.905 6.961 7,756,326 -0.07(-0.99%)
May 27, 2010 6.974 7.072 6.919 7.030 9,644,109 +0.25(+3.68%)
May 26, 2010 6.947 7.011 6.753 6.780 6,752,415 -0.15(-2.10%)
May 25, 2010 6.704 6.933 6.621 6.926 17,155,438 -0.03(-0.50%)
May 24, 2010 6.926 7.120 6.877 6.961 14,881,785 -0.03(-0.50%)
May 21, 2010 6.870 7.065 6.829 6.995 12,587,760 +0.21(+3.17%)
May 20, 2010 6.753 6.926 6.732 6.780 10,314,917 -0.32(-4.49%)
May 19, 2010 7.099 7.196 6.973 7.099 12,268,007 -0.07(-0.97%)
May 18, 2010 7.474 7.488 7.113 7.169 10,923,231 -0.24(-3.27%)
May 17, 2010 7.446 7.488 7.196 7.411 15,579,325 +0.18(+2.49%)
May 14, 2010 7.418 7.432 7.141 7.231 13,178,865 -0.06(-0.76%)
May 13, 2010 7.474 7.488 7.273 7.286 7,700,970 -0.18(-2.41%)
May 12, 2010 7.363 7.474 7.238 7.467 9,869,721 +0.31(+4.26%)
May 11, 2010 7.189 7.224 7.065 7.162 10,005,151 -0.11(-1.53%)
May 10, 2010 7.238 7.342 7.203 7.273 10,988,086 +0.30(+4.27%)
May 07, 2010 7.058 7.178 6.773 6.974 37,895,708 -0.06(-0.79%)
May 06, 2010 7.266 7.342 6.593 7.030 34,522,664 -0.38(-5.14%)
May 05, 2010 7.460 7.543 7.380 7.411 19,007,856 -0.31(-4.04%)
May 04, 2010 7.869 7.883 7.668 7.723 11,858,455 -0.31(-3.80%)
May 03, 2010 7.973 8.091 7.938 8.028 6,478,426 +0.03(+0.43%)
Apr 30, 2010 8.118 8.146 7.966 7.994 6,025,050 -0.06(-0.77%)
Apr 29, 2010 8.084 8.098 7.966 8.056 6,823,806 +0.06(+0.78%)
Apr 28, 2010 8.174 8.181 7.931 7.994 17,902,308 +0.13(+1.68%)
Apr 27, 2010 8.257 8.285 7.848 7.862 20,566,620 -0.46(-5.50%)
Apr 26, 2010 8.410 8.458 8.278 8.319 13,282,518 -0.25(-2.91%)
Apr 23, 2010 8.368 8.590 8.340 8.569 38,493,160 +0.76(+9.77%)
Apr 22, 2010 7.543 7.820 7.522 7.806 8,423,456 +0.01(+0.09%)
Apr 21, 2010 7.876 7.883 7.737 7.799 8,993,768 +0.08(+0.99%)
Apr 20, 2010 7.654 7.737 7.640 7.723 5,370,769 +0.13(+1.74%)
Apr 19, 2010 7.453 7.598 7.453 7.591 6,239,141 +0.09(+1.20%)
Apr 16, 2010 7.612 7.612 7.456 7.501 7,153,927 -0.21(-2.70%)
Apr 15, 2010 7.654 7.758 7.640 7.709 7,211,190 +0.10(+1.37%)
Apr 14, 2010 7.488 7.633 7.467 7.605 14,202,303 +0.39(+5.46%)
Apr 13, 2010 7.144 7.225 7.124 7.212 5,140,600 +0.04(+0.56%)
Apr 12, 2010 7.131 7.219 7.111 7.171 5,028,546 +0.13(+1.82%)
Apr 09, 2010 6.989 7.063 6.976 7.043 3,738,180 +0.01(+0.10%)
Apr 08, 2010 6.942 7.036 6.908 7.036 2,942,583 +0.04(+0.58%)
Apr 07, 2010 7.016 7.070 6.962 6.996 5,293,204 -0.12(-1.71%)
Apr 06, 2010 7.084 7.144 7.070 7.117 5,762,493 -0.09(-1.31%)
Apr 05, 2010 7.219 7.246 7.165 7.212 3,279,213 +0.02(+0.28%)
Apr 01, 2010 7.205 7.192 7.192 7.192 5,542,992 +0.14(+2.01%)
Mar 31, 2010 7.030 7.144 7.003 7.050 13,127,515 +0.14(+2.05%)
Mar 30, 2010 6.976 6.976 6.852 6.908 7,270,887 -0.08(-1.16%)
Mar 29, 2010 6.955 7.009 6.928 6.989 8,340,929 +0.12(+1.77%)
Mar 26, 2010 6.820 6.881 6.807 6.867 14,846,085 +0.05(+0.79%)
Mar 25, 2010 7.057 7.097 6.800 6.813 23,097,138 -0.15(-2.13%)
Mar 24, 2010 7.003 7.090 6.955 6.962 8,796,561 -0.28(-3.82%)
Mar 23, 2010 7.239 7.252 7.144 7.239 10,420,555 +0.03(+0.47%)
Mar 22, 2010 7.158 7.279 7.158 7.205 11,982,707 -0.01(-0.19%)
Mar 19, 2010 7.232 7.259 7.090 7.219 15,128,501 +0.02(+0.28%)
Mar 18, 2010 7.252 7.259 7.111 7.198 13,023,706 -0.13(-1.75%)
Mar 17, 2010 7.367 7.408 7.286 7.327 13,766,387 -0.30(-3.98%)
Mar 16, 2010 7.536 7.651 7.509 7.631 8,614,992 +0.12(+1.62%)
Mar 15, 2010 7.475 7.604 7.462 7.509 7,171,945 -0.11(-1.51%)
Mar 12, 2010 7.536 7.644 7.502 7.624 12,699,271 +0.30(+4.15%)
Mar 11, 2010 7.279 7.360 7.259 7.320 13,772,329 +0.01(+0.18%)
Mar 10, 2010 7.171 7.340 7.158 7.306 7,630,582 +0.18(+2.46%)
Mar 09, 2010 7.131 7.165 7.097 7.131 5,381,578 -0.05(-0.66%)
Mar 08, 2010 7.178 7.219 7.158 7.178 4,880,882 +0.05(+0.76%)
Mar 05, 2010 7.063 7.144 7.057 7.124 7,166,437 +0.12(+1.74%)
Mar 04, 2010 7.043 7.057 6.955 7.003 3,891,097 +0.02(+0.29%)
Mar 03, 2010 6.935 7.030 6.921 6.982 9,044,418 +0.18(+2.68%)
Mar 02, 2010 6.726 6.854 6.678 6.800 11,478,799 +0.07(+1.00%)
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.