Skip to main content

Ericsson ADR (NQ: ERIC )

8.380 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.993 10.05 9.898 9.976 7,047,567 +0.07(+0.72%)
Apr 28, 2005 9.928 9.999 9.861 9.905 6,939,314 -0.19(-1.85%)
Apr 27, 2005 10.05 10.18 9.999 10.09 6,592,371 -0.09(-0.90%)
Apr 26, 2005 10.24 10.27 10.17 10.18 7,464,261 -0.15(-1.47%)
Apr 25, 2005 10.24 10.35 10.20 10.33 14,921,851 +0.01(+0.13%)
Apr 22, 2005 10.52 10.53 10.31 10.32 27,356,676 +0.09(+0.89%)
Apr 21, 2005 9.986 10.29 9.972 10.23 25,594,620 +0.56(+5.74%)
Apr 20, 2005 9.593 9.769 9.583 9.674 12,056,603 -0.02(-0.24%)
Apr 19, 2005 9.708 9.722 9.515 9.698 5,249,708 +0.06(+0.63%)
Apr 18, 2005 9.518 9.718 9.488 9.637 6,728,514 +0.07(+0.71%)
Apr 15, 2005 9.667 9.667 9.501 9.569 14,178,939 -0.27(-2.72%)
Apr 14, 2005 9.925 9.952 9.806 9.837 6,971,708 -0.03(-0.31%)
Apr 13, 2005 9.908 9.996 9.861 9.867 8,858,354 +0.01(+0.14%)
Apr 12, 2005 9.803 9.905 9.711 9.854 10,589,019 -0.01(-0.14%)
Apr 11, 2005 9.921 9.925 9.850 9.867 7,898,748 +0.12(+1.18%)
Apr 08, 2005 9.718 9.789 9.695 9.752 5,493,606 +0.08(+0.81%)
Apr 07, 2005 9.600 9.705 9.600 9.674 4,485,171 +0.10(+1.06%)
Apr 06, 2005 9.508 9.613 9.478 9.573 3,656,565 +0.05(+0.57%)
Apr 05, 2005 9.518 9.566 9.491 9.518 4,576,107 -0.02(-0.21%)
Apr 04, 2005 9.451 9.569 9.417 9.539 5,546,172 +0.00(+0.04%)
Apr 01, 2005 9.610 9.691 9.498 9.535 5,255,772 -0.02(-0.18%)
Mar 31, 2005 9.678 9.688 9.485 9.552 6,640,497 -0.14(-1.40%)
Mar 30, 2005 9.559 9.722 9.518 9.688 8,164,973 +0.24(+2.55%)
Mar 29, 2005 9.566 9.606 9.410 9.447 8,597,706 -0.18(-1.90%)
Mar 28, 2005 9.725 9.732 9.630 9.630 2,690,937 -0.06(-0.63%)
Mar 24, 2005 9.766 9.772 9.634 9.691 4,575,192 -0.05(-0.56%)
Mar 23, 2005 9.603 9.837 9.593 9.745 7,034,885 +0.16(+1.62%)
Mar 22, 2005 9.711 9.810 9.579 9.590 7,822,798 -0.05(-0.56%)
Mar 21, 2005 9.610 9.715 9.576 9.644 6,671,717 -0.15(-1.52%)
Mar 18, 2005 9.877 10.02 9.742 9.793 8,542,406 -0.09(-0.89%)
Mar 17, 2005 9.898 9.925 9.827 9.881 6,678,182 +0.00(+0.00%)
Mar 16, 2005 9.935 9.986 9.840 9.881 34,089,212 -0.24(-2.34%)
Mar 15, 2005 10.25 10.27 10.08 10.12 15,100,683 -0.17(-1.65%)
Mar 14, 2005 10.18 10.30 10.11 10.29 16,890,110 -0.02(-0.23%)
Mar 11, 2005 10.38 10.49 10.31 10.31 8,404,867 +0.03(+0.26%)
Mar 10, 2005 10.26 10.34 10.13 10.28 7,060,067 +0.02(+0.23%)
Mar 09, 2005 10.20 10.38 10.19 10.26 13,682,365 +0.09(+0.93%)
Mar 08, 2005 10.21 10.30 10.14 10.17 8,460,312 -0.09(-0.86%)
Mar 07, 2005 10.16 10.33 10.15 10.25 8,370,861 -0.02(-0.23%)
Mar 04, 2005 10.26 10.33 10.21 10.28 7,052,052 +0.14(+1.34%)
Mar 03, 2005 10.20 10.21 10.02 10.14 10,178,037 +0.00(+0.00%)
Mar 02, 2005 10.06 10.24 10.02 10.14 10,741,770 +0.05(+0.47%)
Mar 01, 2005 10.05 10.15 9.982 10.09 7,438,194 +0.17(+1.67%)
Feb 28, 2005 10.07 10.09 9.830 9.928 7,164,305 -0.13(-1.28%)
Feb 25, 2005 9.894 10.07 9.864 10.06 8,704,186 +0.23(+2.31%)
Feb 24, 2005 9.766 9.847 9.566 9.830 6,420,061 +0.09(+0.94%)
Feb 23, 2005 9.725 9.739 9.623 9.739 9,174,311 +0.10(+1.02%)
Feb 22, 2005 9.627 9.847 9.606 9.640 11,467,868 +0.06(+0.64%)
Feb 18, 2005 9.650 9.688 9.559 9.579 7,823,896 -0.09(-0.95%)
Feb 17, 2005 9.840 9.840 9.654 9.671 11,182,162 -0.23(-2.36%)
Feb 16, 2005 9.796 9.935 9.749 9.905 9,543,026 -0.00(-0.03%)
Feb 15, 2005 9.884 9.999 9.850 9.908 8,827,392 +0.01(+0.10%)
Feb 14, 2005 9.891 9.938 9.786 9.898 8,624,146 +0.14(+1.39%)
Feb 11, 2005 9.701 9.806 9.613 9.762 19,602,710 -0.00(-0.03%)
Feb 10, 2005 9.793 9.830 9.596 9.766 60,283,216 -0.87(-8.16%)
Feb 09, 2005 10.43 10.76 10.31 10.63 53,798,844 +0.61(+6.05%)
Feb 08, 2005 10.09 10.09 9.996 10.03 7,096,972 -0.05(-0.47%)
Feb 07, 2005 10.10 10.16 10.02 10.07 9,076,071 +0.08(+0.78%)
Feb 04, 2005 9.898 9.999 9.837 9.996 7,910,182 +0.16(+1.62%)
Feb 03, 2005 9.915 9.962 9.789 9.837 12,694,025 -0.35(-3.46%)
Feb 02, 2005 10.25 10.27 10.12 10.19 4,874,785 -0.01(-0.10%)
Feb 01, 2005 10.01 10.30 9.969 10.20 9,036,991 +0.26(+2.66%)
Jan 31, 2005 10.04 10.04 9.891 9.935 5,760,973 +0.08(+0.86%)
Jan 28, 2005 9.993 10.01 9.766 9.850 12,482,156 -0.17(-1.66%)
Jan 27, 2005 10.15 10.16 9.972 10.02 19,691,206 +0.06(+0.65%)
Jan 26, 2005 9.877 9.969 9.813 9.952 9,816,038 +0.23(+2.37%)
Jan 25, 2005 9.715 9.816 9.701 9.722 9,902,442 +0.20(+2.06%)
Jan 24, 2005 9.762 9.820 9.488 9.525 21,539,484 -0.22(-2.26%)
Jan 21, 2005 9.844 9.925 9.722 9.745 12,371,571 -0.02(-0.21%)
Jan 20, 2005 9.918 9.972 9.759 9.766 21,191,606 -0.30(-3.03%)
Jan 19, 2005 10.37 10.39 10.07 10.07 11,367,275 -0.28(-2.75%)
Jan 18, 2005 10.21 10.43 10.12 10.36 9,073,161 +0.13(+1.23%)
Jan 14, 2005 10.25 10.28 10.12 10.23 19,789,994 +0.15(+1.51%)
Jan 13, 2005 10.04 10.24 9.955 10.08 26,469,974 -0.07(-0.73%)
Jan 12, 2005 10.34 10.35 10.02 10.15 23,797,556 -0.16(-1.51%)
Jan 11, 2005 10.49 10.53 10.31 10.31 14,633,453 -0.17(-1.62%)
Jan 10, 2005 10.58 10.60 10.46 10.48 12,718,800 +0.15(+1.44%)
Jan 07, 2005 10.55 10.63 10.30 10.33 7,635,689 -0.11(-1.07%)
Jan 06, 2005 10.47 10.53 10.39 10.44 9,069,420 -0.03(-0.26%)
Jan 05, 2005 10.64 10.65 10.43 10.47 18,000,790 -0.25(-2.37%)
Jan 04, 2005 10.87 11.01 10.68 10.72 12,900,846 +0.09(+0.86%)
Jan 03, 2005 10.94 10.94 10.60 10.63 15,987,733 -0.04(-0.35%)
Dec 31, 2004 10.77 10.80 10.64 10.67 6,349,545 -0.13(-1.22%)
Dec 30, 2004 10.86 10.88 10.78 10.80 4,034,742 -0.04(-0.38%)
Dec 29, 2004 10.80 10.90 10.76 10.84 3,014,469 +0.00(+0.03%)
Dec 28, 2004 10.75 10.84 10.73 10.84 3,496,265 +0.13(+1.23%)
Dec 27, 2004 10.72 10.80 10.67 10.70 3,874,144 +0.09(+0.86%)
Dec 23, 2004 10.65 10.67 10.51 10.61 5,343,738 -0.05(-0.51%)
Dec 22, 2004 10.76 10.78 10.66 10.67 7,823,273 -0.16(-1.50%)
Dec 21, 2004 10.81 10.89 10.75 10.83 5,377,098 +0.01(+0.13%)
Dec 20, 2004 10.91 11.06 10.78 10.82 11,162,187 -0.02(-0.22%)
Dec 17, 2004 10.64 10.85 10.59 10.84 20,984,380 +0.14(+1.27%)
Dec 16, 2004 10.89 10.96 10.62 10.70 8,930,635 -0.12(-1.09%)
Dec 15, 2004 10.91 10.99 10.76 10.82 4,982,982 -0.13(-1.21%)
Dec 14, 2004 10.86 11.01 10.85 10.95 3,792,368 -0.01(-0.09%)
Dec 13, 2004 10.97 11.01 10.81 10.96 7,851,909 +0.19(+1.76%)
Dec 10, 2004 10.72 10.87 10.70 10.78 5,693,571 -0.05(-0.44%)
Dec 09, 2004 10.97 10.97 10.70 10.82 25,662,402 -0.46(-4.05%)
Dec 08, 2004 11.35 11.43 11.12 11.28 7,396,683 -0.22(-1.94%)
Dec 07, 2004 11.56 11.71 11.47 11.50 10,469,016 +0.07(+0.59%)
Dec 06, 2004 11.50 11.50 11.36 11.44 5,160,113 -0.02(-0.21%)
Dec 03, 2004 11.49 11.50 11.39 11.46 9,931,719 +0.08(+0.74%)
Dec 02, 2004 11.49 11.53 11.30 11.37 9,011,230 -0.13(-1.15%)
Dec 01, 2004 11.38 11.51 11.38 11.51 9,775,254 +0.24(+2.17%)
Nov 30, 2004 11.36 11.42 11.21 11.26 4,388,118 -0.04(-0.36%)
Nov 29, 2004 11.38 11.45 11.21 11.30 5,023,722 +0.09(+0.79%)
Nov 26, 2004 11.25 11.31 11.19 11.22 1,273,569 -0.14(-1.23%)
Nov 24, 2004 11.34 11.39 11.30 11.35 4,078,434 +0.11(+0.97%)
Nov 23, 2004 11.32 11.33 11.18 11.25 4,848,658 +0.03(+0.24%)
Nov 22, 2004 10.99 11.25 10.98 11.22 4,149,582 +0.08(+0.70%)
Nov 19, 2004 11.32 11.36 11.08 11.14 8,335,476 -0.20(-1.76%)
Nov 18, 2004 11.30 11.36 11.25 11.34 9,086,806 -0.03(-0.24%)
Nov 17, 2004 11.26 11.47 11.22 11.37 15,377,308 +0.29(+2.60%)
Nov 16, 2004 11.06 11.16 10.97 11.08 9,757,245 -0.12(-1.03%)
Nov 15, 2004 11.21 11.21 11.07 11.20 9,791,491 -0.10(-0.90%)
Nov 12, 2004 10.81 11.33 10.81 11.30 20,761,786 +0.63(+5.94%)
Nov 11, 2004 10.47 10.67 10.39 10.66 15,074,709 +0.39(+3.83%)
Nov 10, 2004 10.48 10.50 10.22 10.27 12,106,589 -0.13(-1.24%)
Nov 09, 2004 10.48 10.53 10.34 10.40 5,481,310 -0.16(-1.51%)
Nov 08, 2004 10.37 10.66 10.36 10.56 7,932,799 +0.22(+2.16%)
Nov 05, 2004 10.37 10.50 10.25 10.33 8,140,337 -0.09(-0.85%)
Nov 04, 2004 10.25 10.46 10.12 10.42 10,387,535 +0.13(+1.22%)
Nov 03, 2004 10.47 10.49 10.28 10.30 12,832,530 +0.06(+0.56%)
Nov 02, 2004 10.07 10.37 10.07 10.24 16,035,939 +0.30(+3.00%)
Nov 01, 2004 9.955 10.01 9.894 9.942 8,277,908 +0.15(+1.52%)
Oct 29, 2004 9.949 9.969 9.784 9.793 10,473,739 -0.07(-0.69%)
Oct 28, 2004 9.955 10.02 9.850 9.861 7,740,907 -0.06(-0.58%)
Oct 27, 2004 9.891 9.976 9.820 9.918 9,848,172 +0.15(+1.49%)
Oct 26, 2004 9.739 9.789 9.617 9.772 13,470,200 +0.19(+2.02%)
Oct 25, 2004 9.593 9.603 9.403 9.579 22,843,662 -0.04(-0.46%)
Oct 22, 2004 9.966 9.976 9.566 9.623 50,489,044 -1.10(-10.24%)
Oct 21, 2004 10.71 10.82 10.43 10.72 28,597,164 -0.15(-1.34%)
Oct 20, 2004 10.91 10.93 10.70 10.87 12,165,633 -0.10(-0.93%)
Oct 19, 2004 11.02 11.12 10.92 10.97 11,206,175 +0.06(+0.56%)
Oct 18, 2004 10.77 10.92 10.71 10.91 6,196,327 +0.17(+1.55%)
Oct 15, 2004 10.67 10.82 10.61 10.74 6,934,962 +0.24(+2.26%)
Oct 14, 2004 10.75 10.78 10.46 10.50 16,535,743 -0.30(-2.79%)
Oct 13, 2004 10.66 10.81 10.66 10.81 6,752,813 +0.29(+2.74%)
Oct 12, 2004 10.44 10.55 10.39 10.52 6,257,437 -0.13(-1.21%)
Oct 11, 2004 10.64 10.67 10.59 10.65 5,399,239 -0.01(-0.09%)
Oct 08, 2004 10.64 10.74 10.61 10.66 9,539,375 -0.09(-0.85%)
Oct 07, 2004 10.84 10.86 10.72 10.75 11,564,274 -0.12(-1.12%)
Oct 06, 2004 10.72 10.88 10.68 10.87 9,867,952 +0.01(+0.09%)
Oct 05, 2004 10.77 10.86 10.76 10.86 10,436,837 +0.04(+0.34%)
Oct 04, 2004 10.81 10.87 10.78 10.82 9,668,385 +0.05(+0.50%)
Oct 01, 2004 10.68 10.80 10.68 10.77 10,995,094 +0.19(+1.76%)
Sep 30, 2004 10.57 10.61 10.43 10.58 11,728,120 +0.04(+0.42%)
Sep 29, 2004 10.39 10.63 10.39 10.54 17,819,646 +0.23(+2.24%)
Sep 28, 2004 10.15 10.36 10.11 10.31 29,081,616 +0.18(+1.74%)
Sep 27, 2004 10.12 10.19 10.08 10.13 9,698,792 -0.12(-1.19%)
Sep 24, 2004 10.33 10.37 10.18 10.25 9,104,814 -0.09(-0.92%)
Sep 23, 2004 10.05 10.43 10.05 10.35 17,512,028 +0.32(+3.21%)
Sep 22, 2004 10.03 10.15 9.955 10.03 11,766,203 +0.02(+0.17%)
Sep 21, 2004 9.857 10.03 9.752 10.01 9,530,813 +0.30(+3.14%)
Sep 20, 2004 9.637 9.854 9.613 9.705 8,431,127 -0.08(-0.80%)
Sep 17, 2004 9.786 9.857 9.664 9.783 8,746,715 +0.18(+1.91%)
Sep 16, 2004 9.417 9.681 9.410 9.600 5,293,888 +0.09(+0.93%)
Sep 15, 2004 9.664 9.681 9.495 9.512 8,294,145 -0.29(-2.97%)
Sep 14, 2004 9.630 9.844 9.613 9.803 11,381,239 +0.11(+1.15%)
Sep 13, 2004 9.485 9.870 9.461 9.691 14,225,663 +0.34(+3.66%)
Sep 10, 2004 9.295 9.434 9.237 9.349 6,521,463 +0.22(+2.37%)
Sep 09, 2004 9.024 9.227 8.919 9.132 12,848,472 +0.29(+3.26%)
Sep 08, 2004 9.007 9.034 8.824 8.844 13,493,475 -0.06(-0.72%)
Sep 07, 2004 9.037 9.105 8.861 8.909 10,064,384 -0.11(-1.20%)
Sep 03, 2004 9.186 9.244 8.956 9.017 14,057,684 -0.49(-5.17%)
Sep 02, 2004 9.349 9.532 9.325 9.508 8,457,992 +0.14(+1.48%)
Sep 01, 2004 9.227 9.393 9.224 9.369 5,988,789 +0.21(+2.29%)
Aug 31, 2004 9.153 9.203 9.037 9.159 7,324,650 +0.00(+0.04%)
Aug 30, 2004 9.190 9.329 9.153 9.156 7,760,096 -0.06(-0.63%)
Aug 27, 2004 9.031 9.278 9.010 9.214 11,304,777 +0.10(+1.12%)
Aug 26, 2004 9.153 9.203 9.024 9.112 4,443,324 -0.12(-1.32%)
Aug 25, 2004 8.993 9.278 8.980 9.234 5,696,228 +0.25(+2.75%)
Aug 24, 2004 9.197 9.264 8.949 8.987 5,825,238 -0.19(-2.10%)
Aug 23, 2004 9.180 9.356 9.122 9.180 9,146,440 +0.13(+1.38%)
Aug 20, 2004 8.790 9.054 8.787 9.054 6,650,302 +0.08(+0.94%)
Aug 19, 2004 8.892 8.987 8.819 8.970 7,942,246 +0.06(+0.68%)
Aug 18, 2004 8.506 8.922 8.502 8.909 11,258,133 +0.24(+2.73%)
Aug 17, 2004 8.678 8.722 8.604 8.672 8,577,260 +0.17(+2.03%)
Aug 16, 2004 8.285 8.553 8.218 8.499 10,276,534 +0.33(+4.06%)
Aug 13, 2004 8.099 8.191 8.086 8.167 10,676,849 +0.19(+2.42%)
Aug 12, 2004 7.991 8.099 7.852 7.974 16,681,580 -0.39(-4.70%)
Aug 11, 2004 8.397 8.401 8.163 8.367 15,271,029 -0.42(-4.74%)
Aug 10, 2004 8.722 8.797 8.617 8.783 10,330,263 +0.26(+3.06%)
Aug 09, 2004 8.553 8.583 8.462 8.523 9,576,572 -0.08(-0.98%)
Aug 06, 2004 8.777 8.831 8.556 8.607 10,478,167 -0.15(-1.66%)
Aug 05, 2004 8.997 9.051 8.753 8.753 10,608,949 -0.08(-0.88%)
Aug 04, 2004 8.780 8.871 8.678 8.831 6,171,529 +0.00(+0.00%)
Aug 03, 2004 9.027 9.071 8.824 8.831 5,280,857 -0.21(-2.36%)
Aug 02, 2004 8.919 9.092 8.895 9.044 6,018,606 -0.00(-0.04%)
Jul 30, 2004 9.010 9.142 8.963 9.048 4,855,743 -0.11(-1.22%)
Jul 29, 2004 9.098 9.230 9.088 9.159 6,733,329 +0.13(+1.43%)
Jul 28, 2004 9.051 9.098 8.834 9.031 7,825,044 -0.04(-0.41%)
Jul 27, 2004 8.909 9.105 8.909 9.068 9,892,750 +0.30(+3.48%)
Jul 26, 2004 8.895 8.976 8.644 8.763 13,019,107 -0.26(-2.89%)
Jul 23, 2004 9.136 9.278 8.902 9.024 11,907,612 -0.33(-3.48%)
Jul 22, 2004 9.230 9.386 9.163 9.349 13,529,244 -0.00(-0.04%)
Jul 21, 2004 9.786 9.871 9.315 9.352 41,021,112 +0.33(+3.60%)
Jul 20, 2004 8.953 9.176 8.915 9.027 18,176,268 +0.09(+1.06%)
Jul 19, 2004 9.237 9.254 8.804 8.932 13,520,092 -0.15(-1.60%)
Jul 16, 2004 9.224 9.254 9.058 9.078 11,133,846 +0.19(+2.17%)
Jul 15, 2004 9.224 9.329 8.827 8.885 36,795,364 -0.60(-6.32%)
Jul 14, 2004 9.298 9.637 9.291 9.485 18,619,094 +0.25(+2.75%)
Jul 13, 2004 9.264 9.315 9.129 9.230 8,455,335 +0.00(+0.04%)
Jul 12, 2004 9.349 9.380 9.098 9.227 10,942,840 -0.22(-2.30%)
Jul 09, 2004 9.701 9.769 9.366 9.444 16,982,998 -0.19(-1.93%)
Jul 08, 2004 9.881 9.881 9.620 9.630 11,067,127 -0.30(-3.07%)
Jul 07, 2004 9.796 9.952 9.793 9.935 6,857,615 +0.15(+1.56%)
Jul 06, 2004 9.888 9.949 9.695 9.783 6,925,811 -0.20(-2.04%)
Jul 02, 2004 10.01 10.06 9.915 9.986 5,552,457 +0.04(+0.44%)
Jul 01, 2004 10.18 10.23 9.888 9.942 13,891,476 -0.19(-1.84%)
Jun 30, 2004 10.18 10.19 9.972 10.13 9,857,619 +0.07(+0.74%)
Jun 29, 2004 9.905 10.09 9.877 10.05 9,532,880 +0.08(+0.85%)
Jun 28, 2004 10.06 10.11 9.955 9.969 10,398,163 +0.00(+0.00%)
Jun 25, 2004 9.864 10.02 9.823 9.969 5,839,409 +0.03(+0.27%)
Jun 24, 2004 9.847 10.02 9.844 9.942 11,194,071 +0.07(+0.76%)
Jun 23, 2004 9.440 9.976 9.417 9.867 24,278,716 +0.60(+6.51%)
Jun 22, 2004 9.071 9.295 9.058 9.264 5,039,369 +0.21(+2.32%)
Jun 21, 2004 9.142 9.180 9.034 9.054 8,593,792 -0.09(-0.96%)
Jun 18, 2004 9.305 9.332 9.088 9.142 13,058,667 -0.20(-2.17%)
Jun 17, 2004 9.451 9.454 9.275 9.346 6,242,677 -0.12(-1.22%)
Jun 16, 2004 9.501 9.525 9.410 9.461 2,844,719 -0.04(-0.43%)
Jun 15, 2004 9.434 9.518 9.396 9.501 8,044,982 +0.25(+2.75%)
Jun 14, 2004 9.393 9.410 9.169 9.247 8,189,048 -0.42(-4.31%)
Jun 10, 2004 9.603 9.664 9.532 9.664 5,974,324 +0.02(+0.25%)
Jun 09, 2004 9.915 9.945 9.620 9.640 7,944,312 -0.41(-4.08%)
Jun 08, 2004 9.945 10.07 9.915 10.05 6,627,936 -0.06(-0.60%)
Jun 07, 2004 9.891 10.13 9.888 10.11 7,594,184 +0.54(+5.66%)
Jun 04, 2004 9.522 9.715 9.485 9.569 9,676,651 +0.35(+3.78%)
Jun 03, 2004 9.315 9.325 9.197 9.220 2,843,538 -0.13(-1.38%)
Jun 02, 2004 9.363 9.407 9.244 9.349 5,659,621 +0.00(+0.00%)
Jun 01, 2004 9.352 9.400 9.200 9.349 5,782,727 -0.13(-1.39%)
May 28, 2004 9.468 9.518 9.457 9.481 4,266,488 -0.03(-0.32%)
May 27, 2004 9.424 9.515 9.369 9.512 7,345,906 +0.40(+4.43%)
May 26, 2004 9.169 9.227 9.051 9.109 9,119,575 -0.09(-0.99%)
May 25, 2004 8.895 9.227 8.817 9.200 12,685,216 +0.19(+2.11%)
May 24, 2004 9.237 9.366 8.905 9.010 12,236,190 -0.01(-0.11%)
May 21, 2004 8.990 9.081 8.915 9.020 3,559,441 +0.09(+1.02%)
May 20, 2004 8.987 9.068 8.899 8.929 6,848,759 -0.05(-0.53%)
May 19, 2004 9.054 9.163 8.946 8.976 12,358,115 +0.33(+3.80%)
May 18, 2004 8.573 8.678 8.553 8.648 7,112,388 +0.22(+2.65%)
May 17, 2004 8.533 8.577 8.373 8.424 13,159,926 -0.28(-3.27%)
May 14, 2004 8.854 8.899 8.702 8.709 9,467,637 -0.12(-1.38%)
May 13, 2004 8.682 8.976 8.682 8.831 8,067,713 +0.05(+0.62%)
May 12, 2004 8.865 8.865 8.390 8.777 13,438,612 -0.12(-1.30%)
May 11, 2004 8.821 8.905 8.726 8.892 8,542,719 +0.13(+1.51%)
May 10, 2004 8.949 8.987 8.658 8.760 14,630,407 -0.52(-5.62%)
May 07, 2004 9.319 9.501 9.237 9.281 7,137,482 -0.23(-2.39%)
May 06, 2004 9.542 9.617 9.396 9.508 9,977,478 -0.30(-3.04%)
May 05, 2004 9.756 9.874 9.657 9.806 10,453,664 +0.42(+4.51%)
May 04, 2004 9.464 9.501 9.268 9.383 8,794,540 +0.08(+0.84%)
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.