Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Apr 30, 2009 6.077 6.246 5.625 5.760 27,992,482 -0.62(-9.74%)
Apr 29, 2009 6.395 6.543 6.348 6.381 11,036,819 +0.16(+2.61%)
Apr 28, 2009 6.084 6.246 6.064 6.219 8,324,854 -0.02(-0.32%)
Apr 27, 2009 6.233 6.395 6.172 6.239 5,803,552 -0.16(-2.53%)
Apr 24, 2009 6.280 6.510 6.179 6.402 10,275,990 +0.20(+3.16%)
Apr 23, 2009 6.179 6.212 6.098 6.206 11,367,172 +0.03(+0.55%)
Apr 22, 2009 6.084 6.321 6.044 6.172 8,825,360 -0.02(-0.33%)
Apr 21, 2009 5.875 6.246 5.848 6.192 9,093,492 +0.34(+5.89%)
Apr 20, 2009 5.983 6.064 5.807 5.848 8,024,073 -0.49(-7.77%)
Apr 17, 2009 6.314 6.408 6.246 6.341 7,799,885 +0.11(+1.84%)
Apr 16, 2009 6.145 6.293 6.091 6.226 8,150,703 +0.15(+2.44%)
Apr 15, 2009 6.219 6.253 5.976 6.077 21,277,176 -0.22(-3.54%)
Apr 14, 2009 6.287 6.429 6.266 6.300 9,906,064 +0.03(+0.54%)
Apr 13, 2009 6.125 6.321 6.098 6.266 4,216,983 +0.08(+1.31%)
Apr 09, 2009 6.179 6.206 6.104 6.185 9,775,960 +0.22(+3.74%)
Apr 08, 2009 5.976 6.071 5.902 5.963 7,994,266 +0.05(+0.91%)
Apr 07, 2009 5.996 6.057 5.855 5.909 4,881,535 -0.29(-4.68%)
Apr 06, 2009 6.158 6.212 6.098 6.199 7,089,018 +0.15(+2.46%)
Apr 03, 2009 6.091 6.125 5.929 6.050 12,221,668 +0.07(+1.13%)
Apr 02, 2009 5.929 6.125 5.929 5.983 9,941,747 +0.19(+3.26%)
Apr 01, 2009 5.490 5.834 5.470 5.794 11,340,946 +0.33(+6.06%)
Mar 31, 2009 5.402 5.584 5.362 5.463 9,554,510 +0.21(+3.98%)
Mar 30, 2009 5.274 5.293 5.146 5.254 10,630,739 -0.56(-9.64%)
Mar 26, 2009 5.645 5.848 5.618 5.814 10,683,528 +0.17(+2.99%)
Mar 25, 2009 5.449 5.747 5.449 5.645 13,872,348 +0.19(+3.47%)
Mar 24, 2009 5.605 5.625 5.429 5.456 14,123,500 -0.40(-6.81%)
Mar 23, 2009 5.666 5.861 5.449 5.855 10,938,301 +0.24(+4.33%)
Mar 20, 2009 5.699 5.760 5.551 5.611 24,721,192 -0.67(-10.65%)
Mar 19, 2009 6.476 6.489 6.233 6.280 17,227,144 -0.22(-3.43%)
Mar 18, 2009 6.125 6.516 6.071 6.503 16,796,610 +0.20(+3.10%)
Mar 17, 2009 6.010 6.314 5.990 6.307 7,221,573 +0.33(+5.54%)
Mar 16, 2009 6.050 6.185 5.969 5.976 9,068,583 +0.09(+1.49%)
Mar 13, 2009 5.888 5.915 5.740 5.888 9,909,390 -0.24(-3.96%)
Mar 12, 2009 5.713 6.138 5.645 6.131 13,540,338 +0.43(+7.46%)
Mar 11, 2009 5.669 5.740 5.591 5.706 10,209,770 +0.24(+4.32%)
Mar 10, 2009 5.382 5.551 5.375 5.470 12,770,150 +0.34(+6.58%)
Mar 09, 2009 5.105 5.355 5.105 5.132 13,822,144 -0.05(-1.04%)
Mar 06, 2009 5.274 5.301 5.058 5.186 13,731,289 +0.09(+1.72%)
Mar 05, 2009 5.085 5.200 5.064 5.098 9,982,340 -0.25(-4.67%)
Mar 04, 2009 5.206 5.436 5.152 5.348 9,521,068 +0.25(+4.90%)
Mar 02, 2009 5.328 5.362 5.071 5.098 14,272,986 -0.41(-7.48%)
Feb 27, 2009 5.490 5.659 5.476 5.510 13,226,242 +0.11(+2.00%)
Feb 26, 2009 5.456 5.544 5.389 5.402 18,150,946 +0.00(+0.00%)
Feb 25, 2009 5.470 5.517 5.274 5.402 13,331,178 +0.05(+0.88%)
Feb 24, 2009 5.186 5.422 5.119 5.355 19,631,920 +0.19(+3.66%)
Feb 23, 2009 5.618 5.632 5.166 5.166 15,098,122 -0.49(-8.71%)
Feb 20, 2009 5.659 5.801 5.564 5.659 20,454,840 -0.09(-1.64%)
Feb 19, 2009 5.949 5.956 5.706 5.753 14,840,464 +0.13(+2.28%)
Feb 18, 2009 5.632 5.706 5.571 5.625 18,824,870 +0.10(+1.83%)
Feb 17, 2009 5.638 5.652 5.476 5.524 15,426,567 -0.29(-4.99%)
Feb 13, 2009 5.760 5.902 5.740 5.814 17,934,688 +0.15(+2.62%)
Feb 12, 2009 5.497 5.692 5.456 5.665 21,113,134 +0.12(+2.19%)
Feb 11, 2009 5.652 5.720 5.463 5.544 17,830,360 -0.09(-1.68%)
Feb 10, 2009 5.841 5.909 5.584 5.638 11,038,564 -0.28(-4.79%)
Feb 09, 2009 6.111 6.145 5.915 5.922 19,229,242 +0.07(+1.15%)
Feb 06, 2009 5.652 5.915 5.638 5.855 12,601,648 +0.30(+5.35%)
Feb 05, 2009 5.497 5.625 5.456 5.557 15,431,329 +0.02(+0.37%)
Feb 04, 2009 5.503 5.780 5.476 5.537 15,741,287 -0.03(-0.49%)
Feb 03, 2009 5.281 5.584 5.247 5.564 17,594,754 +0.26(+4.97%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.