Ericsson Lm Tel Cl B (OP: ERIXF )

14.28 USD -0.08 (-0.54%)
Official Closing Price Updated: 2:23 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.050 2.205 2.205 2.205 3,426,000 +0.16(+7.58%)
Jan 29, 2004 2.200 2.050 2.050 2.050 420,596 -0.15(-6.82%)
Jan 28, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 27, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 26, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 23, 2004 2.620 2.200 2.200 2.200 16,000 -0.42(-16.03%)
Jan 22, 2004 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Jan 21, 2004 2.620 2.620 2.620 2.620 300,000 +0.00(+0.00%)
Jan 20, 2004 2.250 2.620 2.620 2.620 1,882,500 +0.37(+16.44%)
Jan 16, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 15, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 14, 2004 2.220 2.250 2.250 2.250 1,050 +0.03(+1.35%)
Jan 13, 2004 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Jan 12, 2004 2.200 2.220 2.220 2.220 500,000 +0.02(+0.91%)
Jan 09, 2004 2.120 2.200 2.200 2.200 3,776,000 +0.38(+21.10%)
Jan 08, 2004 1.817 1.817 1.817 1.817 0 +0.00(+0.00%)
Jan 07, 2004 1.700 1.817 1.789 1.817 372,600 +0.19(+11.45%)
Dec 31, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 30, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 29, 2003 1.630 1.630 1.630 1.630 500 +0.00(+0.00%)
Dec 26, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 24, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 23, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 22, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Dec 19, 2003 1.588 1.630 1.630 1.630 240 +0.04(+2.66%)
Dec 18, 2003 1.588 1.588 1.588 1.588 0 +0.11(+7.28%)
Dec 17, 2003 1.480 1.480 1.480 1.480 0 -0.14(-8.57%)
Dec 16, 2003 1.619 1.619 1.619 1.619 0 +0.00(+0.00%)
Dec 15, 2003 1.619 1.619 1.619 1.619 0 +0.04(+2.45%)
Dec 12, 2003 1.580 1.580 1.580 1.580 0 -0.02(-1.27%)
Dec 11, 2003 1.600 1.600 1.600 1.600 0 -0.01(-0.87%)
Dec 10, 2003 1.615 1.615 1.615 1.615 0 -0.03(-1.73%)
Dec 09, 2003 1.643 1.643 1.643 1.643 0 -0.23(-12.14%)
Dec 08, 2003 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Dec 05, 2003 1.870 1.870 1.870 1.870 0 +0.32(+20.65%)
Dec 04, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 03, 2003 1.550 1.550 1.550 1.550 0 -0.05(-3.13%)
Dec 02, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 01, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 28, 2003 1.520 1.600 1.600 1.600 1,500 -0.03(-1.92%)
Nov 26, 2003 1.631 1.631 1.631 1.631 0 +0.03(+1.96%)
Nov 25, 2003 1.600 1.600 1.600 1.600 0 +0.05(+3.23%)
Nov 24, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 21, 2003 1.550 1.550 1.550 1.550 0 -0.05(-3.13%)
Nov 20, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 19, 2003 1.600 1.600 1.600 1.600 0 +0.05(+3.23%)
Nov 18, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 17, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 14, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 13, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 12, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 11, 2003 1.550 1.550 1.550 1.550 0 -0.17(-9.88%)
Nov 10, 2003 1.720 1.720 1.720 1.720 0 +0.10(+6.17%)
Nov 07, 2003 1.620 1.620 1.620 1.620 0 -0.11(-6.52%)
Nov 06, 2003 1.733 1.733 1.733 1.733 0 +0.00(+0.00%)
Nov 05, 2003 1.733 1.733 1.733 1.733 0 +0.00(+0.00%)
Nov 04, 2003 1.733 1.733 1.733 1.733 0 +0.00(+0.00%)
Nov 03, 2003 1.733 1.733 1.733 1.733 0 +0.02(+1.34%)
Oct 31, 2003 1.710 1.710 1.710 1.710 0 +0.01(+0.59%)
Oct 30, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 29, 2003 1.700 1.700 1.700 1.700 0 -0.07(-3.95%)
Oct 28, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Oct 27, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Oct 24, 2003 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Oct 23, 2003 1.770 1.770 1.770 1.770 0 +0.07(+4.12%)
Oct 22, 2003 1.700 1.700 1.700 1.700 0 +0.05(+3.03%)
Oct 21, 2003 1.650 1.650 1.650 1.650 0 -0.13(-7.51%)
Oct 20, 2003 1.784 1.784 1.784 1.784 0 -0.07(-3.57%)
Oct 17, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 16, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 15, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 14, 2003 1.850 1.850 1.850 1.850 0 +0.14(+8.18%)
Oct 13, 2003 1.710 1.710 1.710 1.710 0 -0.03(-1.79%)
Oct 10, 2003 1.741 1.741 1.741 1.741 0 +0.07(+3.95%)
Oct 09, 2003 1.675 1.675 1.675 1.675 0 +0.00(+0.00%)
Oct 08, 2003 1.675 1.675 1.675 1.675 0 +0.08(+4.94%)
Oct 07, 2003 1.596 1.596 1.596 1.596 0 +0.10(+6.66%)
Oct 06, 2003 1.496 1.496 1.496 1.496 0 +0.00(+0.00%)
Oct 03, 2003 1.496 1.496 1.496 1.496 0 +0.04(+2.42%)
Oct 02, 2003 1.461 1.461 1.461 1.461 0 +0.00(+0.15%)
Oct 01, 2003 1.459 1.459 1.459 1.459 0 -0.01(-0.96%)
Sep 30, 2003 1.473 1.473 1.473 1.473 0 -0.01(-0.53%)
Sep 29, 2003 1.481 1.481 1.481 1.481 0 -0.00(-0.31%)
Sep 26, 2003 1.486 1.486 1.486 1.486 0 -0.05(-3.48%)
Sep 25, 2003 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Sep 24, 2003 1.539 1.539 1.539 1.539 0 -0.07(-4.41%)
Sep 23, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Sep 22, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Sep 19, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Sep 18, 2003 1.610 1.610 1.610 1.610 0 +0.01(+0.63%)
Sep 17, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 16, 2003 1.600 1.600 1.600 1.600 0 -0.02(-1.31%)
Sep 15, 2003 1.621 1.621 1.621 1.621 0 +0.02(+1.33%)
Sep 12, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 11, 2003 1.600 1.600 1.600 1.600 0 -0.12(-6.74%)
Sep 10, 2003 1.716 1.716 1.716 1.716 0 +0.22(+14.38%)
Sep 09, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 08, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 05, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 04, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 03, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 02, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 29, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 28, 2003 1.500 1.500 1.500 1.500 0 +0.08(+5.63%)
Aug 27, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 26, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 25, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 22, 2003 1.420 1.420 1.420 1.420 0 -0.02(-1.39%)
Aug 19, 2003 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 18, 2003 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 15, 2003 1.440 1.440 1.440 1.440 0 +0.04(+2.86%)
Aug 14, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.04%)
Aug 13, 2003 1.399 1.399 1.399 1.399 0 +0.03(+1.91%)
Aug 12, 2003 1.373 1.373 1.373 1.373 0 -0.05(-3.21%)
Aug 11, 2003 1.419 1.419 1.419 1.419 0 +0.03(+2.51%)
Aug 08, 2003 1.384 1.384 1.384 1.384 0 +0.00(+0.00%)
Aug 07, 2003 1.384 1.384 1.384 1.384 0 +0.08(+6.46%)
Aug 06, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 05, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 04, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 01, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 31, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 30, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 29, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 28, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 25, 2003 1.300 1.300 1.300 1.300 0 +0.10(+8.33%)
Jul 24, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 23, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 22, 2003 1.200 1.200 1.200 1.200 0 +0.07(+6.19%)
Jul 21, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 18, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 17, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 16, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 15, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 14, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 11, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 10, 2003 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 09, 2003 1.130 1.130 1.130 1.130 0 +0.10(+9.71%)
Jul 08, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 07, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 03, 2003 1.030 1.030 1.030 1.030 0 +0.01(+0.98%)
Jul 02, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 01, 2003 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jun 30, 2003 1.020 1.020 1.020 1.020 0 +0.01(+0.99%)
Jun 27, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 26, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 25, 2003 1.010 1.010 1.010 1.010 0 -0.08(-7.34%)
Jun 24, 2003 1.090 1.090 1.090 1.090 0 +0.01(+0.93%)
Jun 23, 2003 1.080 1.080 1.080 1.080 0 -0.07(-6.49%)
Jun 20, 2003 1.155 1.155 1.155 1.155 0 +0.01(+0.43%)
Jun 19, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 18, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 17, 2003 1.150 1.150 1.150 1.150 0 +0.05(+4.55%)
Jun 16, 2003 1.100 1.100 1.100 1.100 0 +0.15(+15.79%)
Jun 13, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 12, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 11, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 10, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 09, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 06, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 05, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 04, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 03, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 02, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 30, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 29, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 28, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
May 23, 2003 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 22, 2003 0.9300 0.9300 0.9300 0.9300 0 +0.01(+1.21%)
May 21, 2003 0.9189 0.9189 0.9189 0.9189 0 -0.04(-4.28%)
May 20, 2003 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
May 19, 2003 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
May 16, 2003 0.9600 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
May 15, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 14, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 13, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 12, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.07(+8.05%)
May 09, 2003 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
May 08, 2003 0.8700 0.8700 0.8700 0.8700 0 +0.16(+22.54%)
May 07, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 06, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 05, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 02, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 01, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 30, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 29, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 28, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 25, 2003 0.7100 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Apr 24, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 23, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 21, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 17, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.06(+9.09%)
Apr 16, 2003 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 15, 2003 0.6600 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Apr 14, 2003 0.6800 0.6800 0.6800 0.6800 0 -0.05(-6.85%)
Apr 11, 2003 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 10, 2003 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 09, 2003 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 08, 2003 0.7300 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Apr 07, 2003 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 04, 2003 0.6500 0.6500 0.6500 0.6500 0 -0.07(-9.72%)
Apr 03, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 02, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 01, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 31, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 28, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 27, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 26, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 25, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 24, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.52%)
Mar 21, 2003 0.7163 0.7163 0.7163 0.7163 0 +0.09(+13.70%)
Mar 20, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 19, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 18, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 17, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.07(+12.50%)
Mar 14, 2003 0.5600 0.5600 0.5600 0.5600 0 +0.03(+5.01%)
Mar 13, 2003 0.5333 0.5333 0.5333 0.5333 0 -0.03(-4.77%)
Mar 12, 2003 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 11, 2003 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 07, 2003 0.5600 0.5600 0.5600 0.5600 0 -0.08(-12.50%)
Mar 06, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 05, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 04, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 03, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 28, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 27, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 26, 2003 0.6400 0.6400 0.6400 0.6400 0 -0.07(-9.86%)
Feb 25, 2003 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 24, 2003 0.7100 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Feb 21, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 20, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 19, 2003 0.7200 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Feb 18, 2003 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 14, 2003 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 13, 2003 0.7000 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Feb 12, 2003 0.7400 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
Feb 11, 2003 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 10, 2003 0.7800 0.7800 0.7800 0.7800 0 +0.04(+4.94%)
Feb 07, 2003 0.7433 0.7433 0.7433 0.7433 0 -0.00(-0.36%)
Feb 06, 2003 0.7460 0.7460 0.7460 0.7460 0 +0.00(+0.00%)
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.