Skip to main content
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 (%)
Jan 30, 2009 5.573 5.628 5.463 5.511 23,177,658 -0.02(-0.37%)
Jan 29, 2009 5.621 5.649 5.447 5.532 12,910,617 -0.20(-3.49%)
Jan 28, 2009 5.800 5.821 5.683 5.732 5,793,321 +0.10(+1.84%)
Jan 27, 2009 5.600 5.669 5.497 5.628 13,465,548 -0.10(-1.81%)
Jan 26, 2009 5.545 5.856 5.538 5.732 14,140,447 +0.34(+6.40%)
Jan 23, 2009 5.214 5.511 5.200 5.387 9,378,112 +0.07(+1.30%)
Jan 22, 2009 5.283 5.435 5.194 5.318 13,863,358 +0.00(+0.00%)
Jan 21, 2009 5.221 5.352 5.131 5.318 22,066,590 +0.76(+16.64%)
Jan 20, 2009 4.676 5.021 4.551 4.559 14,360,030 -0.43(-8.58%)
Jan 16, 2009 5.035 5.073 4.888 4.987 18,896,350 +0.01(+0.28%)
Jan 15, 2009 4.821 5.014 4.697 4.973 9,762,406 +0.22(+4.64%)
Jan 14, 2009 4.766 4.842 4.718 4.752 15,758,065 -0.28(-5.62%)
Jan 13, 2009 5.007 5.131 4.966 5.035 11,109,643 -0.16(-3.05%)
Jan 12, 2009 5.249 5.290 5.152 5.194 10,808,134 -0.25(-4.56%)
Jan 09, 2009 5.532 5.573 5.402 5.442 6,284,373 -0.21(-3.78%)
Jan 08, 2009 5.490 5.663 5.435 5.656 5,265,478 -0.01(-0.24%)
Jan 07, 2009 5.697 5.807 5.642 5.669 8,560,904 +0.02(+0.37%)
Jan 06, 2009 5.511 5.718 5.449 5.649 8,094,999 +0.14(+2.50%)
Jan 05, 2009 5.469 5.621 5.456 5.511 7,812,979 -0.08(-1.36%)
Jan 02, 2009 5.414 5.621 5.380 5.587 3,781,587 +0.20(+3.71%)
Dec 31, 2008 5.214 5.397 5.104 5.387 4,965,688 +0.13(+2.49%)
Dec 30, 2008 5.269 5.283 5.187 5.256 3,674,396 +0.15(+2.97%)
Dec 29, 2008 5.318 5.331 5.018 5.104 6,958,811 -0.03(-0.67%)
Dec 26, 2008 5.021 5.159 5.021 5.138 3,804,809 +0.08(+1.50%)
Dec 24, 2008 5.000 5.131 5.000 5.062 2,933,717 -0.03(-0.54%)
Dec 23, 2008 5.221 5.242 5.021 5.090 8,847,105 -0.14(-2.77%)
Dec 22, 2008 5.325 5.373 5.159 5.235 11,614,940 -0.12(-2.32%)
Dec 19, 2008 5.407 5.490 5.325 5.359 10,228,890 -0.06(-1.02%)
Dec 18, 2008 5.428 5.538 5.346 5.414 16,352,625 -0.10(-1.75%)
Dec 17, 2008 5.256 5.545 5.252 5.511 15,953,861 +0.13(+2.44%)
Dec 16, 2008 5.049 5.421 5.021 5.380 14,953,516 +0.30(+5.83%)
Dec 15, 2008 5.118 5.173 5.007 5.083 9,349,430 -0.07(-1.34%)
Dec 12, 2008 4.938 5.194 4.931 5.152 15,044,826 +0.01(+0.13%)
Dec 11, 2008 5.345 5.387 5.083 5.145 15,128,802 -0.34(-6.16%)
Dec 10, 2008 5.525 5.629 5.414 5.483 17,493,756 +0.12(+2.32%)
Dec 09, 2008 5.256 5.538 5.200 5.359 12,830,293 -0.02(-0.38%)
Dec 08, 2008 5.228 5.471 5.166 5.380 11,173,128 +0.39(+7.88%)
Dec 05, 2008 4.828 5.021 4.666 4.987 8,923,685 +0.18(+3.73%)
Dec 04, 2008 4.800 4.973 4.718 4.807 10,180,703 -0.19(-3.86%)
Dec 03, 2008 4.876 5.062 4.731 5.000 15,699,832 +0.24(+5.07%)
Dec 02, 2008 4.580 4.821 4.511 4.759 9,809,563 +0.41(+9.35%)
Dec 01, 2008 4.593 4.614 4.324 4.352 8,668,290 -0.56(-11.38%)
Nov 28, 2008 4.980 4.994 4.862 4.911 3,884,732 +0.01(+0.28%)
Nov 26, 2008 4.669 4.959 4.642 4.897 9,388,965 +0.14(+2.90%)
Nov 25, 2008 4.773 4.852 4.628 4.759 14,641,573 +0.19(+4.07%)
Nov 24, 2008 4.166 4.649 4.135 4.573 10,628,513 +0.56(+13.92%)
Nov 21, 2008 4.076 4.076 3.787 4.014 14,896,886 +0.12(+3.19%)
Nov 20, 2008 4.083 4.359 3.869 3.890 12,719,373 -0.19(-4.73%)
Nov 19, 2008 4.359 4.435 4.062 4.083 9,226,859 -0.41(-9.20%)
Nov 18, 2008 4.462 4.545 4.290 4.497 8,329,104 +0.01(+0.15%)
Nov 17, 2008 4.593 4.676 4.449 4.490 7,221,962 -0.01(-0.15%)
Nov 14, 2008 4.483 4.752 4.449 4.497 9,127,125 -0.43(-8.68%)
Nov 13, 2008 4.407 4.980 4.331 4.925 13,239,870 +0.58(+13.33%)
Nov 12, 2008 4.304 4.483 4.297 4.345 9,078,954 -0.10(-2.33%)
Nov 11, 2008 4.614 4.628 4.362 4.449 7,992,115 -0.36(-7.46%)
Nov 10, 2008 5.049 5.069 4.725 4.807 7,472,881 -0.03(-0.71%)
Nov 07, 2008 4.683 4.876 4.676 4.842 5,497,347 +0.28(+6.04%)
Nov 06, 2008 4.931 5.014 4.497 4.566 14,779,378 -0.78(-14.58%)
Nov 05, 2008 5.387 5.538 5.311 5.345 13,838,980 -0.15(-2.76%)
Nov 04, 2008 5.283 5.532 5.235 5.497 11,514,351 +0.53(+10.69%)
Nov 03, 2008 4.989 5.035 4.897 4.966 9,183,026 +0.09(+1.84%)
Oct 31, 2008 4.966 4.980 4.759 4.876 11,831,685 -0.13(-2.62%)
Oct 30, 2008 4.987 5.076 4.856 5.007 12,128,693 +0.15(+3.13%)
Oct 29, 2008 4.856 5.042 4.745 4.856 8,226,753 -0.04(-0.85%)
Oct 28, 2008 4.538 4.911 4.387 4.897 8,513,575 +0.60(+13.96%)
Oct 27, 2008 4.256 4.531 4.193 4.297 7,378,593 -0.29(-6.32%)
Oct 24, 2008 4.173 4.694 4.173 4.587 17,987,558 -0.02(-0.45%)
Oct 23, 2008 4.525 4.766 4.359 4.607 12,273,092 +0.19(+4.38%)
Oct 22, 2008 4.518 4.780 4.276 4.414 11,587,590 -0.34(-7.25%)
Oct 21, 2008 5.028 5.056 4.697 4.759 22,276,318 -0.78(-14.07%)
Oct 20, 2008 5.449 5.849 5.283 5.538 23,885,680 +0.75(+15.71%)
Oct 17, 2008 4.593 5.007 4.256 4.787 13,615,782 -0.02(-0.43%)
Oct 16, 2008 4.538 4.862 4.352 4.807 16,729,750 +0.44(+10.11%)
Oct 15, 2008 4.711 4.766 4.345 4.366 21,798,032 -0.50(-10.21%)
Oct 14, 2008 5.090 5.145 4.683 4.862 18,847,164 +0.01(+0.14%)
Oct 13, 2008 4.704 4.904 4.604 4.856 11,047,855 +0.34(+7.65%)
Oct 10, 2008 4.331 4.745 4.235 4.511 18,251,410 +0.26(+6.00%)
Oct 09, 2008 4.828 4.842 4.183 4.256 16,956,336 -0.45(-9.53%)
Oct 08, 2008 4.718 4.952 4.504 4.704 15,394,946 -0.16(-3.26%)
Oct 07, 2008 5.297 5.345 4.835 4.862 17,030,964 -0.51(-9.50%)
Oct 06, 2008 5.194 5.394 5.014 5.373 15,354,073 -0.19(-3.35%)
Oct 03, 2008 5.669 5.818 5.525 5.559 13,213,789 -0.09(-1.59%)
Oct 02, 2008 5.966 5.973 5.607 5.649 12,700,493 -0.38(-6.29%)
Oct 01, 2008 6.242 6.311 5.994 6.028 17,117,518 -0.48(-7.32%)
Sep 30, 2008 6.594 6.614 6.359 6.504 13,278,819 -0.05(-0.74%)
Sep 29, 2008 6.821 6.876 6.228 6.552 7,846,905 -0.60(-8.39%)
Sep 26, 2008 7.042 7.166 6.980 7.152 6,961,817 -0.09(-1.24%)
Sep 25, 2008 7.187 7.366 7.173 7.242 10,231,897 +0.30(+4.27%)
Sep 24, 2008 7.083 7.083 6.907 6.945 20,390,302 +0.05(+0.70%)
Sep 23, 2008 7.070 7.139 6.883 6.897 14,494,155 -0.21(-2.91%)
Sep 22, 2008 7.194 7.214 7.083 7.104 12,327,126 -0.07(-0.96%)
Sep 19, 2008 7.221 7.270 7.001 7.173 14,504,361 +0.23(+3.38%)
Sep 18, 2008 6.759 7.056 6.628 6.939 15,071,009 +0.30(+4.47%)
Sep 17, 2008 6.773 6.890 6.628 6.642 41,900,848 -0.43(-6.05%)
Sep 16, 2008 6.890 7.145 6.794 7.070 26,767,960 -0.06(-0.77%)
Sep 15, 2008 7.132 7.180 7.049 7.125 17,813,266 -0.30(-4.00%)
Sep 12, 2008 7.207 7.482 7.180 7.421 10,546,064 +0.22(+3.07%)
Sep 11, 2008 7.063 7.214 6.980 7.201 12,875,045 -0.01(-0.19%)
Sep 10, 2008 7.290 7.339 7.207 7.214 9,615,648 +0.14(+1.95%)
Sep 09, 2008 7.159 7.256 7.063 7.076 14,323,256 -0.13(-1.82%)
Sep 08, 2008 7.263 7.380 7.042 7.207 9,189,739 +0.12(+1.65%)
Sep 05, 2008 7.132 7.152 6.904 7.090 10,747,314 -0.17(-2.37%)
Sep 04, 2008 7.497 7.518 7.214 7.263 11,150,047 -0.46(-5.98%)
Sep 03, 2008 7.704 7.801 7.656 7.725 6,697,280 -0.01(-0.09%)
Sep 02, 2008 7.980 8.004 7.663 7.732 9,228,069 -0.14(-1.84%)
Aug 29, 2008 7.863 7.904 7.773 7.877 7,533,337 -0.08(-1.04%)
Aug 28, 2008 7.877 7.959 7.873 7.959 6,100,144 +0.08(+1.05%)
Aug 27, 2008 7.849 7.932 7.801 7.877 6,189,116 +0.23(+2.98%)
Aug 26, 2008 7.704 7.794 7.587 7.649 8,639,768 +0.08(+1.09%)
Aug 25, 2008 7.656 7.704 7.504 7.566 5,939,605 -0.01(-0.09%)
Aug 22, 2008 7.470 7.601 7.436 7.573 6,692,075 +0.14(+1.86%)
Aug 21, 2008 7.345 7.497 7.318 7.435 8,969,083 +0.30(+4.15%)
Aug 20, 2008 7.104 7.173 7.014 7.139 8,898,951 +0.01(+0.10%)
Aug 19, 2008 7.235 7.270 7.063 7.132 9,742,802 -0.28(-3.72%)
Aug 18, 2008 7.511 7.525 7.359 7.408 5,053,324 -0.01(-0.09%)
Aug 15, 2008 7.504 7.532 7.387 7.414 10,376,015 -0.21(-2.80%)
Aug 14, 2008 7.711 7.773 7.621 7.628 7,348,791 -0.26(-3.32%)
Aug 13, 2008 7.966 7.994 7.835 7.890 5,798,863 -0.08(-0.95%)
Aug 12, 2008 8.056 8.077 7.918 7.966 8,315,783 +0.14(+1.85%)
Aug 11, 2008 7.739 7.918 7.725 7.821 7,074,450 +0.39(+5.19%)
Aug 08, 2008 7.290 7.469 7.276 7.435 4,790,179 +0.06(+0.84%)
Aug 07, 2008 7.449 7.476 7.339 7.373 6,151,188 -0.28(-3.69%)
Aug 06, 2008 7.601 7.697 7.545 7.656 5,680,046 +0.01(+0.09%)
Aug 05, 2008 7.387 7.683 7.352 7.649 7,114,316 +0.37(+5.02%)
Aug 04, 2008 7.270 7.352 7.228 7.283 5,666,213 -0.02(-0.28%)
Aug 01, 2008 7.387 7.414 7.221 7.304 6,670,191 +0.08(+1.05%)
Jul 31, 2008 7.207 7.318 7.180 7.228 6,684,377 -0.01(-0.19%)
Jul 30, 2008 7.270 7.318 7.201 7.242 7,210,861 -0.13(-1.78%)
Jul 29, 2008 7.373 7.401 7.283 7.373 7,933,721 -0.03(-0.37%)
Jul 28, 2008 7.539 7.573 7.373 7.401 9,248,906 -0.17(-2.19%)
Jul 25, 2008 7.408 7.601 7.373 7.566 5,570,139 +0.23(+3.10%)
Jul 24, 2008 7.525 7.545 7.290 7.339 8,544,534 -0.19(-2.47%)
Jul 23, 2008 7.614 7.656 7.442 7.525 11,883,811 -0.21(-2.76%)
Jul 22, 2008 7.704 7.773 7.566 7.739 17,411,830 -0.78(-9.15%)
Jul 21, 2008 8.663 8.725 8.483 8.518 15,254,687 +0.23(+2.83%)
Jul 18, 2008 8.194 8.421 8.090 8.283 8,593,898 +0.12(+1.52%)
Jul 17, 2008 8.049 8.201 7.987 8.159 13,238,497 +0.43(+5.53%)
Jul 16, 2008 7.504 7.732 7.463 7.732 10,169,513 +0.32(+4.38%)
Jul 15, 2008 7.221 7.577 7.187 7.408 10,197,145 +0.10(+1.42%)
Jul 14, 2008 7.559 7.580 7.221 7.304 8,113,203 -0.21(-2.84%)
Jul 11, 2008 7.573 7.608 7.408 7.518 8,957,922 -0.21(-2.77%)
Jul 10, 2008 7.532 7.814 7.525 7.732 10,581,170 +0.35(+4.77%)
Jul 09, 2008 7.573 7.601 7.366 7.380 6,993,955 -0.03(-0.47%)
Jul 08, 2008 7.318 7.449 7.235 7.414 7,220,526 +0.01(+0.09%)
Jul 07, 2008 7.373 7.570 7.318 7.408 8,471,533 +0.06(+0.85%)
Jul 04, 2008 7.470 7.511 7.297 7.345 4,881,063 +0.00(+0.00%)
Jul 03, 2008 7.470 7.511 7.297 7.345 4,881,063 +0.01(+0.09%)
Jul 02, 2008 7.408 7.545 7.311 7.339 12,578,760 -0.04(-0.56%)
Jul 01, 2008 7.118 7.435 7.104 7.380 13,385,885 +0.21(+2.88%)
Jun 30, 2008 7.118 7.297 7.097 7.173 6,371,517 +0.09(+1.27%)
Jun 27, 2008 6.925 7.145 6.897 7.083 16,634,352 -0.41(-5.43%)
Jun 26, 2008 7.642 7.670 7.463 7.490 6,052,286 -0.25(-3.21%)
Jun 25, 2008 7.711 7.821 7.683 7.739 6,054,190 +0.02(+0.27%)
Jun 24, 2008 7.670 7.794 7.594 7.718 4,703,324 -0.10(-1.32%)
Jun 23, 2008 8.014 8.021 7.773 7.821 7,793,841 -0.24(-2.99%)
Jun 20, 2008 8.159 8.187 7.959 8.063 4,866,663 -0.17(-2.09%)
Jun 19, 2008 8.194 8.290 8.104 8.235 6,013,802 -0.01(-0.17%)
Jun 18, 2008 8.242 8.290 8.194 8.249 5,213,858 -0.24(-2.84%)
Jun 17, 2008 8.525 8.552 8.435 8.490 6,746,101 +0.14(+1.65%)
Jun 16, 2008 8.283 8.387 8.256 8.352 6,918,849 +0.19(+2.37%)
Jun 13, 2008 8.111 8.187 8.077 8.159 7,577,180 +0.09(+1.11%)
Jun 12, 2008 8.159 8.201 8.049 8.070 6,040,923 -0.13(-1.60%)
Jun 11, 2008 8.380 8.401 8.187 8.201 6,438,377 -0.13(-1.57%)
Jun 10, 2008 8.354 8.559 8.297 8.332 7,034,764 -0.22(-2.62%)
Jun 09, 2008 8.732 8.739 8.449 8.556 36,854,168 -0.13(-1.51%)
Jun 06, 2008 8.890 8.942 8.687 8.687 8,005,654 -0.33(-3.63%)
Jun 05, 2008 9.063 9.073 8.870 9.015 12,659,250 -0.00(-0.04%)
Jun 04, 2008 9.056 9.139 8.987 9.018 9,207,206 -0.31(-3.36%)
Jun 03, 2008 9.249 9.421 9.235 9.332 8,825,134 +0.13(+1.39%)
Jun 02, 2008 9.180 9.273 9.090 9.204 12,565,901 -0.12(-1.29%)
May 30, 2008 9.401 9.435 9.304 9.325 7,338,979 -0.07(-0.77%)
May 29, 2008 9.290 9.428 9.273 9.397 4,535,770 +0.09(+1.00%)
May 28, 2008 9.456 9.473 9.249 9.304 6,335,463 -0.07(-0.74%)
May 27, 2008 9.218 9.432 9.184 9.373 8,271,721 +0.02(+0.26%)
May 26, 2008 9.397 9.511 9.287 9.349 7,101,608 +0.00(+0.00%)
May 23, 2008 9.397 9.511 9.287 9.349 7,101,608 -0.05(-0.51%)
May 22, 2008 9.284 9.466 9.277 9.397 9,527,774 +0.33(+3.61%)
May 21, 2008 9.280 9.280 9.046 9.070 12,229,352 -0.34(-3.66%)
May 20, 2008 9.504 9.532 9.346 9.415 9,440,166 -0.12(-1.27%)
May 19, 2008 9.535 9.656 9.487 9.535 10,018,592 +0.04(+0.40%)
May 16, 2008 9.463 9.535 9.387 9.497 15,716,446 +0.10(+1.06%)
May 15, 2008 9.328 9.397 9.252 9.397 23,862,820 +0.51(+5.70%)
May 14, 2008 8.880 9.008 8.856 8.890 10,326,839 -0.08(-0.92%)
May 13, 2008 8.859 9.015 8.815 8.973 11,857,508 +0.18(+2.04%)
May 12, 2008 8.621 8.821 8.601 8.794 11,940,261 +0.10(+1.15%)
May 09, 2008 8.759 8.880 8.690 8.694 16,125,854 +0.03(+0.36%)
May 08, 2008 8.673 8.739 8.611 8.663 11,411,006 +0.14(+1.62%)
May 07, 2008 8.504 8.673 8.466 8.525 15,906,571 +0.11(+1.35%)
May 06, 2008 8.228 8.421 8.218 8.411 9,841,745 +0.24(+2.91%)
May 05, 2008 8.135 8.235 8.118 8.173 10,866,820 +0.06(+0.68%)
May 02, 2008 8.332 8.352 8.014 8.118 27,296,272 -0.47(-5.46%)
May 01, 2008 8.701 8.735 8.456 8.587 28,334,612 -0.11(-1.27%)
Apr 30, 2008 8.694 8.787 8.611 8.697 16,793,630 +0.15(+1.73%)
Apr 29, 2008 8.452 8.583 8.397 8.549 10,670,405 +0.17(+1.97%)
Apr 28, 2008 8.383 8.480 8.377 8.383 14,801,596 -0.11(-1.30%)
Apr 25, 2008 8.573 8.621 8.332 8.494 58,809,552 +1.01(+13.50%)
Apr 24, 2008 7.270 7.573 7.190 7.483 27,273,028 +0.22(+3.04%)
Apr 23, 2008 7.042 7.290 7.028 7.263 24,524,384 +0.32(+4.67%)
Apr 22, 2008 6.980 7.063 6.928 6.939 14,642,768 +0.06(+0.85%)
Apr 21, 2008 6.838 6.890 6.766 6.880 5,673,846 -0.01(-0.10%)
Apr 18, 2008 6.870 6.897 6.811 6.887 9,524,303 +0.08(+1.22%)
Apr 17, 2008 6.921 6.921 6.732 6.804 17,870,386 -0.32(-4.50%)
Apr 16, 2008 6.997 7.156 6.941 7.125 14,704,573 +0.27(+3.87%)
Apr 15, 2008 6.835 6.890 6.787 6.859 6,360,250 +0.07(+0.96%)
Apr 14, 2008 6.873 6.873 6.757 6.794 9,863,383 -0.03(-0.51%)
Apr 11, 2008 6.833 6.949 6.818 6.828 10,369,460 -0.07(-1.05%)
Apr 10, 2008 6.849 6.983 6.825 6.901 10,665,737 -0.14(-1.96%)
Apr 09, 2008 7.180 7.183 7.001 7.039 14,561,899 +0.01(+0.10%)
Apr 08, 2008 6.980 7.049 6.952 7.032 11,726,726 +0.02(+0.34%)
Apr 07, 2008 7.066 7.118 6.945 7.007 15,196,598 +0.12(+1.70%)
Apr 04, 2008 7.063 7.066 6.863 6.890 15,340,542 -0.20(-2.77%)
Apr 03, 2008 7.004 7.139 6.959 7.087 8,260,623 +0.00(+0.05%)
Apr 02, 2008 7.014 7.139 7.004 7.083 12,534,691 +0.06(+0.83%)
Apr 01, 2008 6.914 7.042 6.856 7.025 12,031,148 +0.25(+3.66%)
Mar 31, 2008 6.683 6.832 6.663 6.776 10,405,110 +0.22(+3.37%)
Mar 28, 2008 6.645 6.683 6.527 6.556 12,094,369 +0.07(+1.06%)
Mar 27, 2008 6.666 6.728 6.470 6.487 14,779,506 -0.11(-1.67%)
Mar 26, 2008 6.545 6.663 6.470 6.597 15,507,153 +0.17(+2.57%)
Mar 25, 2008 6.383 6.494 6.332 6.432 14,028,819 +0.06(+0.92%)
Mar 24, 2008 6.314 6.397 6.221 6.373 11,060,110 +0.17(+2.78%)
Mar 21, 2008 6.114 6.225 6.052 6.201 29,437,960 +0.00(+0.00%)
Mar 20, 2008 6.114 6.225 6.052 6.201 29,437,960 +0.20(+3.39%)
Mar 19, 2008 5.887 6.094 5.876 5.997 32,402,564 -0.69(-10.31%)
Mar 18, 2008 6.483 7.211 6.480 6.687 16,643,185 +0.17(+2.54%)
Mar 17, 2008 6.714 6.739 6.401 6.521 28,601,680 -0.27(-4.01%)
Mar 14, 2008 6.959 6.966 6.725 6.794 12,971,867 -0.17(-2.48%)
Mar 13, 2008 6.811 7.025 6.787 6.966 12,872,083 +0.04(+0.65%)
Mar 12, 2008 6.873 7.014 6.807 6.921 11,414,732 -0.02(-0.25%)
Mar 11, 2008 6.856 6.939 6.728 6.939 17,953,864 +0.13(+1.87%)
Mar 10, 2008 6.911 6.925 6.742 6.811 10,260,258 -0.03(-0.40%)
Mar 07, 2008 6.835 6.911 6.742 6.838 8,882,503 -0.04(-0.60%)
Mar 06, 2008 7.101 7.111 6.870 6.880 16,348,480 -0.32(-4.41%)
Mar 05, 2008 7.187 7.271 7.128 7.197 7,497,338 +0.06(+0.87%)
Mar 04, 2008 7.059 7.163 6.952 7.135 11,168,734 -0.17(-2.31%)
Mar 03, 2008 7.370 7.390 7.201 7.304 14,333,653 -0.11(-1.49%)
Feb 29, 2008 7.439 7.504 7.383 7.414 11,219,553 -0.10(-1.38%)
Feb 28, 2008 7.594 7.608 7.473 7.518 8,248,488 -0.11(-1.45%)
Feb 27, 2008 7.525 7.709 7.525 7.628 10,019,117 +0.08(+1.05%)
Feb 26, 2008 7.583 7.594 7.459 7.549 25,062,552 +0.08(+1.02%)
Feb 25, 2008 7.342 7.518 7.297 7.473 13,696,855 +0.01(+0.14%)
Feb 22, 2008 7.414 7.490 7.294 7.463 10,378,681 +0.02(+0.32%)
Feb 21, 2008 7.570 7.601 7.421 7.439 5,984,242 -0.18(-2.35%)
Feb 20, 2008 7.487 7.659 7.473 7.618 8,931,056 -0.03(-0.41%)
Feb 19, 2008 7.752 7.783 7.639 7.649 8,400,157 -0.01(-0.09%)
Feb 18, 2008 7.580 7.677 7.549 7.656 9,025,217 +0.00(+0.00%)
Feb 15, 2008 7.580 7.677 7.549 7.656 9,025,217 +0.13(+1.74%)
Feb 14, 2008 7.577 7.652 7.504 7.525 10,603,476 -0.07(-0.86%)
Feb 13, 2008 7.404 7.601 7.390 7.590 14,508,465 +0.30(+4.12%)
Feb 12, 2008 7.221 7.470 7.187 7.290 14,442,235 +0.24(+3.37%)
Feb 11, 2008 6.939 7.139 6.863 7.052 13,897,678 +0.06(+0.79%)
Feb 08, 2008 6.883 7.045 6.845 6.997 13,626,597 +0.10(+1.50%)
Feb 07, 2008 6.735 6.980 6.718 6.894 27,215,610 -0.02(-0.35%)
Feb 06, 2008 7.056 7.101 6.911 6.918 15,744,800 -0.20(-2.77%)
Feb 05, 2008 7.070 7.263 7.070 7.115 26,136,020 -0.32(-4.26%)
Feb 04, 2008 7.414 7.490 7.380 7.432 18,091,830 -0.17(-2.27%)
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.