Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson ADR (NQ: ERIC )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 6.902 6.940 6.837 6.902 8,327,668 -0.22(-3.14%)
Jun 29, 2022 7.219 7.238 7.117 7.126 6,412,493 -0.13(-1.80%)
Jun 28, 2022 7.313 7.378 7.247 7.257 5,827,883 -0.16(-2.14%)
Jun 27, 2022 7.425 7.507 7.350 7.415 8,747,533 +0.11(+1.53%)
Jun 24, 2022 7.173 7.308 7.140 7.303 6,721,835 +0.21(+3.03%)
Jun 23, 2022 7.051 7.163 7.023 7.089 13,968,744 -0.09(-1.30%)
Jun 22, 2022 7.191 7.238 7.154 7.182 12,937,571 +0.05(+0.65%)
Jun 21, 2022 7.126 7.201 7.089 7.135 13,201,017 +0.21(+2.96%)
Jun 17, 2022 6.884 6.991 6.846 6.930 17,613,834 +0.12(+1.78%)
Jun 16, 2022 6.800 6.865 6.772 6.809 9,884,429 -0.23(-3.31%)
Jun 15, 2022 6.968 7.098 6.884 7.042 9,037,635 +0.20(+2.86%)
Jun 14, 2022 6.893 6.949 6.800 6.846 9,499,119 -0.03(-0.41%)
Jun 13, 2022 6.930 6.972 6.828 6.874 9,165,178 -0.15(-2.12%)
Jun 10, 2022 7.201 7.219 7.023 7.023 11,572,421 -0.44(-5.88%)
Jun 09, 2022 7.704 7.723 7.378 7.462 9,319,755 -0.19(-2.44%)
Jun 08, 2022 7.667 7.760 7.639 7.648 4,804,741 -0.10(-1.32%)
Jun 07, 2022 7.620 7.760 7.602 7.751 4,981,904 +0.08(+1.09%)
Jun 06, 2022 7.658 7.760 7.630 7.667 5,253,971 +0.01(+0.12%)
Jun 03, 2022 7.686 7.721 7.648 7.658 4,354,548 -0.12(-1.56%)
Jun 02, 2022 7.630 7.779 7.546 7.779 8,738,530 +0.26(+3.47%)
Jun 01, 2022 7.602 7.616 7.481 7.518 10,026,163 -0.02(-0.25%)
May 31, 2022 7.611 7.630 7.509 7.537 7,516,753 -0.16(-2.06%)
May 27, 2022 7.602 7.704 7.564 7.695 5,374,305 +0.19(+2.48%)
May 26, 2022 7.369 7.550 7.369 7.509 8,295,624 +0.12(+1.64%)
May 25, 2022 7.313 7.411 7.280 7.387 9,040,260 -0.06(-0.75%)
May 24, 2022 7.425 7.471 7.331 7.443 7,492,642 +0.00(+0.00%)
May 23, 2022 7.397 7.481 7.369 7.443 5,891,784 +0.20(+2.70%)
May 20, 2022 7.313 7.322 7.126 7.247 4,584,165 +0.00(+0.00%)
May 19, 2022 7.182 7.312 7.168 7.247 7,447,475 +0.02(+0.26%)
May 18, 2022 7.369 7.401 7.201 7.229 8,045,616 -0.28(-3.73%)
May 17, 2022 7.425 7.509 7.401 7.509 8,064,092 +0.20(+2.68%)
May 16, 2022 7.285 7.350 7.238 7.313 8,595,167 +0.18(+2.48%)
May 13, 2022 7.051 7.182 7.042 7.135 7,157,326 +0.18(+2.55%)
May 12, 2022 6.856 7.014 6.809 6.958 12,266,219 +0.00(+0.00%)
May 11, 2022 7.098 7.224 6.958 6.958 12,007,538 -0.19(-2.61%)
May 10, 2022 7.145 7.191 7.052 7.145 7,788,697 +0.14(+2.00%)
May 09, 2022 7.079 7.135 6.996 7.005 10,126,143 -0.19(-2.59%)
May 06, 2022 7.257 7.271 7.126 7.191 9,345,636 -0.25(-3.38%)
May 05, 2022 7.611 7.620 7.378 7.443 10,241,014 -0.41(-5.23%)
May 04, 2022 7.648 7.863 7.592 7.854 8,058,985 +0.21(+2.68%)
May 03, 2022 7.592 7.681 7.564 7.648 5,427,285 +0.13(+1.67%)
May 02, 2022 7.415 7.527 7.387 7.523 6,217,504 +0.10(+1.32%)
Apr 29, 2022 7.555 7.602 7.406 7.425 7,264,261 -0.12(-1.61%)
Apr 28, 2022 7.471 7.570 7.373 7.546 10,697,052 -0.08(-1.10%)
Apr 27, 2022 7.648 7.704 7.564 7.630 8,123,507 -0.06(-0.73%)
Apr 26, 2022 7.854 7.858 7.676 7.686 6,714,185 -0.21(-2.72%)
Apr 25, 2022 7.844 7.928 7.760 7.900 7,656,635 -0.06(-0.70%)
Apr 22, 2022 8.087 8.102 7.910 7.956 6,739,945 +0.01(+0.12%)
Apr 21, 2022 8.143 8.152 7.938 7.947 9,586,007 -0.23(-2.85%)
Apr 20, 2022 8.189 8.213 7.984 8.180 14,460,626 +0.21(+2.69%)
Apr 19, 2022 7.882 7.994 7.840 7.966 10,909,966 +0.06(+0.71%)
Apr 18, 2022 7.826 7.928 7.816 7.910 8,149,381 -0.01(-0.12%)
Apr 14, 2022 8.292 8.385 7.886 7.919 14,960,606 -0.81(-9.29%)
Apr 13, 2022 8.628 8.749 8.586 8.730 11,488,015 +0.06(+0.65%)
Apr 12, 2022 8.908 8.908 8.656 8.674 14,476,701 -0.05(-0.53%)
Apr 11, 2022 8.880 9.029 8.702 8.721 9,758,207 -0.29(-3.21%)
Apr 08, 2022 9.085 9.141 8.982 9.010 15,169,831 +0.07(+0.73%)
Apr 07, 2022 8.898 8.982 8.826 8.945 8,209,503 +0.13(+1.48%)
Apr 06, 2022 8.898 8.917 8.740 8.814 11,776,868 -0.08(-0.94%)
Apr 05, 2022 8.964 8.996 8.870 8.898 10,282,892 +0.07(+0.74%)
Apr 04, 2022 8.898 8.917 8.805 8.833 5,218,380 -0.04(-0.42%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.