Ericsson Lm Tel Cl B (OP: ERIXF )

10.01 USD -0.20 (-1.94%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 29, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 28, 2004 2.800 2.800 2.800 2.800 490,000 +0.00(+0.00%)
Apr 27, 2004 2.850 3.000 2.800 2.800 4,003,000 -0.05(-1.75%)
Apr 26, 2004 2.975 3.000 2.800 2.850 1,025,835 -0.12(-4.20%)
Apr 23, 2004 3.160 3.053 2.975 2.975 5,055,000 -0.19(-5.85%)
Apr 22, 2004 3.070 3.160 3.159 3.160 20,360 +0.09(+2.93%)
Apr 21, 2004 3.100 3.100 3.070 3.070 2,673,000 -0.03(-0.97%)
Apr 20, 2004 3.040 3.146 3.100 3.100 9,800 +0.06(+1.97%)
Apr 19, 2004 2.900 3.042 3.018 3.040 2,010,200 +0.14(+4.83%)
Apr 16, 2004 2.940 2.990 2.900 2.900 3,013,000 -0.04(-1.36%)
Apr 15, 2004 2.918 2.940 2.940 2.940 1,796,000 +0.02(+0.77%)
Apr 14, 2004 3.067 2.929 2.918 2.918 6,000 -0.15(-4.86%)
Apr 13, 2004 3.000 3.067 3.067 3.067 5,000 +0.07(+2.22%)
Apr 12, 2004 3.124 3.000 3.000 3.000 100 -0.12(-3.98%)
Apr 08, 2004 3.080 3.124 3.124 3.124 2,000 +0.04(+1.43%)
Apr 07, 2004 3.014 3.126 3.080 3.080 219,000 +0.07(+2.22%)
Apr 06, 2004 3.014 3.014 3.014 3.014 17,750 -0.04(-1.20%)
Apr 05, 2004 3.060 3.050 3.050 3.050 1,000,000 -0.01(-0.33%)
Apr 02, 2004 2.968 3.085 3.060 3.060 1,265,500 +0.09(+3.12%)
Apr 01, 2004 2.740 2.968 2.966 2.968 51,230 +0.23(+8.31%)
Mar 31, 2004 2.740 2.740 2.740 2.740 300,000 +0.00(+0.00%)
Mar 30, 2004 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Mar 29, 2004 2.632 2.740 2.740 2.740 1,000,000 +0.11(+4.12%)
Mar 26, 2004 2.629 2.656 2.632 2.632 22,000 +0.00(+0.10%)
Mar 25, 2004 2.580 2.700 2.603 2.629 640,000 +0.05(+1.91%)
Mar 24, 2004 2.597 2.607 2.580 2.580 700,100 -0.02(-0.66%)
Mar 23, 2004 2.552 2.597 2.597 2.597 3,000,000 +0.05(+1.77%)
Mar 22, 2004 2.680 2.552 2.552 2.552 1,425,000 -0.13(-4.78%)
Mar 19, 2004 2.833 2.680 2.680 2.680 2,504,000 -0.15(-5.41%)
Mar 18, 2004 2.833 2.833 2.833 2.833 5,300 +0.00(+0.00%)
Mar 17, 2004 2.738 2.833 2.797 2.833 430,096 +0.10(+3.49%)
Mar 16, 2004 2.800 2.738 2.711 2.738 90,000 -0.06(-2.22%)
Mar 15, 2004 2.879 2.800 2.800 2.800 120 -0.08(-2.73%)
Mar 12, 2004 2.879 2.879 2.879 2.879 10,000 +0.00(+0.00%)
Mar 11, 2004 2.879 2.879 2.879 2.879 0 +0.00(+0.00%)
Mar 10, 2004 3.012 2.879 2.879 2.879 10,000 -0.13(-4.43%)
Mar 09, 2004 3.121 3.025 3.000 3.012 478,000 -0.11(-3.48%)
Mar 08, 2004 3.041 3.133 3.121 3.121 45,376 +0.11(+3.61%)
Mar 05, 2004 3.012 3.012 3.000 3.012 18,560 +0.00(+0.00%)
Mar 04, 2004 3.000 3.012 3.000 3.012 18,560 +0.01(+0.39%)
Mar 03, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 02, 2004 2.943 3.000 3.000 3.000 25,395 +0.06(+1.95%)
Mar 01, 2004 2.911 2.943 2.930 2.943 26,000 +0.11(+3.71%)
Feb 27, 2004 2.837 2.837 2.837 2.837 50,000 +0.00(+0.00%)
Feb 26, 2004 2.816 2.837 2.837 2.837 50,000 +0.02(+0.74%)
Feb 25, 2004 2.780 2.816 2.816 2.816 1,680,000 +0.04(+1.31%)
Feb 24, 2004 2.889 2.780 2.757 2.780 1,023,935 -0.11(-3.76%)
Feb 23, 2004 2.833 2.902 2.889 2.889 99,996 -0.05(-1.66%)
Feb 20, 2004 2.937 2.937 2.937 2.937 0 +0.00(+0.00%)
Feb 19, 2004 2.960 2.937 2.937 2.937 2,000 +0.13(+4.51%)
Feb 18, 2004 2.811 2.849 2.811 2.811 6,662,699 +0.00(+0.00%)
Feb 17, 2004 2.811 2.811 2.811 2.811 0 +0.00(+0.00%)
Feb 13, 2004 2.850 2.849 2.811 2.811 6,662,699 -0.04(-1.38%)
Feb 12, 2004 2.934 2.860 2.850 2.850 1,016,500 -0.08(-2.88%)
Feb 11, 2004 2.770 2.934 2.934 2.934 10,000 +0.16(+5.95%)
Feb 10, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Feb 09, 2004 2.620 2.770 2.770 2.770 2,100,000 +0.15(+5.71%)
Feb 06, 2004 2.320 2.672 2.600 2.620 445,300 +0.30(+12.95%)
Feb 05, 2004 2.300 2.320 2.279 2.320 1,144,000 +0.02(+0.86%)
Feb 04, 2004 2.205 2.300 2.300 2.300 3,002,000 +0.09(+4.29%)
Feb 03, 2004 2.205 2.205 2.205 2.205 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.