Ericsson Lm Tel Cl B (OP: ERIXF )

11.69 USD -0.04 (-0.34%)
Streaming Delayed Price Updated: 2:39 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2017 7.285 7.285 7.285 0 +0.12(+1.60%)
Jun 27, 2017 7.170 7.170 7.170 7.170 392 -0.13(-1.75%)
Jun 26, 2017 7.335 7.335 7.298 7.298 100,000 +0.11(+1.54%)
Jun 22, 2017 7.187 7.187 7.187 0 +0.18(+2.52%)
Jun 20, 2017 7.010 7.010 7.010 0 +0.02(+0.30%)
Jun 15, 2017 6.989 6.989 6.989 16 -0.17(-2.39%)
Jun 09, 2017 7.160 7.160 7.160 0 -0.17(-2.32%)
Jun 08, 2017 7.330 7.330 7.330 7.330 50,205 +0.01(+0.21%)
Jun 05, 2017 7.315 7.315 7.315 79 +0.11(+1.46%)
May 31, 2017 7.210 7.210 7.210 505,621 +0.17(+2.36%)
May 24, 2017 7.044 7.044 7.044 20,000 +0.01(+0.17%)
May 23, 2017 7.032 7.032 7.032 7.032 177 +0.42(+6.38%)
May 22, 2017 6.610 6.610 6.610 6.610 341 -0.06(-0.90%)
May 16, 2017 6.670 6.670 6.670 226,000 +0.14(+2.18%)
May 12, 2017 6.527 6.527 6.527 0 -0.09(-1.40%)
May 09, 2017 6.620 6.620 6.620 0 -0.01(-0.23%)
May 05, 2017 6.635 6.635 6.635 150,000 +0.04(+0.53%)
May 04, 2017 6.500 6.600 6.500 6.600 540 -0.08(-1.20%)
May 02, 2017 6.680 6.680 6.680 25 +0.32(+5.03%)
Apr 28, 2017 6.360 6.360 6.360 0 -0.01(-0.16%)
Apr 27, 2017 6.420 6.440 6.370 6.370 229,000 -0.04(-0.70%)
Apr 24, 2017 6.415 6.415 6.415 105,101 +0.12(+1.83%)
Apr 21, 2017 6.290 6.300 6.290 6.300 615 -0.13(-2.02%)
Apr 18, 2017 6.430 6.430 6.430 79,280 +0.14(+2.23%)
Apr 11, 2017 6.290 6.290 6.290 0 -0.16(-2.48%)
Apr 07, 2017 6.450 6.450 6.450 0 -0.01(-0.15%)
Apr 05, 2017 6.460 6.460 6.460 130,000 -0.21(-3.15%)
Mar 27, 2017 6.670 6.670 6.670 350,000 +0.15(+2.30%)
Mar 23, 2017 6.520 6.520 6.520 77,000 -0.06(-0.91%)
Mar 17, 2017 6.580 6.580 6.580 166,023 +0.21(+3.30%)
Mar 15, 2017 6.370 6.370 6.370 0 -0.12(-1.85%)
Mar 14, 2017 6.490 6.490 6.490 6.490 560 +0.04(+0.62%)
Mar 08, 2017 6.450 6.450 6.450 81,942 +0.02(+0.23%)
Feb 27, 2017 6.435 6.435 6.435 0 -0.03(-0.39%)
Feb 24, 2017 6.460 6.460 6.460 6.460 531 -0.05(-0.77%)
Feb 23, 2017 6.510 6.510 6.510 6.510 195 +0.19(+3.01%)
Feb 22, 2017 6.321 6.321 6.320 6.320 533 +0.12(+1.86%)
Feb 21, 2017 6.195 6.205 6.195 6.205 752,276 +0.21(+3.54%)
Feb 17, 2017 5.992 5.992 5.992 0 -0.12(-1.94%)
Feb 16, 2017 6.025 6.128 6.025 6.111 1,518,374 +0.23(+3.93%)
Feb 15, 2017 5.880 5.880 5.880 5.880 800,100 +0.20(+3.52%)
Feb 14, 2017 5.680 5.680 5.680 5.680 1,964 -0.05(-0.87%)
Feb 13, 2017 5.730 5.730 5.730 5.730 110 -0.02(-0.35%)
Feb 09, 2017 5.750 5.750 5.750 0 +0.17(+3.05%)
Feb 08, 2017 5.580 5.580 5.580 5.580 263 -0.05(-0.89%)
Feb 07, 2017 5.630 5.630 5.630 5.630 20,042 -0.09(-1.57%)
Feb 06, 2017 5.720 5.720 5.720 5.720 1,100 -0.15(-2.56%)
Feb 03, 2017 5.870 5.870 5.870 5.870 2,208 -0.10(-1.68%)
Jan 26, 2017 5.970 5.970 5.970 0 +0.05(+0.84%)
Jan 25, 2017 5.940 5.940 5.920 5.920 6,476 +0.07(+1.20%)
Jan 23, 2017 5.850 5.850 5.850 117,678 -0.10(-1.68%)
Jan 20, 2017 5.910 5.950 5.910 5.950 2,320 +0.06(+1.02%)
Jan 19, 2017 5.900 5.900 5.890 5.890 2,000 -0.16(-2.58%)
Jan 17, 2017 6.046 6.046 6.046 0 +0.10(+1.61%)
Jan 13, 2017 5.950 5.950 5.950 0 -0.00(-0.03%)
Jan 11, 2017 5.952 5.952 5.952 850,000 +0.02(+0.41%)
Jan 10, 2017 5.895 5.956 5.895 5.928 803,388 -0.03(-0.55%)
Jan 09, 2017 5.960 5.960 5.960 5.960 28,600 +0.15(+2.58%)
Jan 06, 2017 5.810 5.810 5.810 5.810 530,392 -0.13(-2.19%)
Jan 05, 2017 5.940 5.940 5.940 5.940 640 -0.00(-0.08%)
Jan 04, 2017 5.945 5.945 5.945 5.945 331,169 +0.13(+2.32%)
Jan 03, 2017 5.810 5.810 5.810 5.810 3,787 -0.01(-0.17%)
Dec 30, 2016 5.820 5.820 5.820 0 -0.04(-0.73%)
Dec 28, 2016 5.863 5.863 5.863 0 +0.09(+1.61%)
Dec 27, 2016 5.770 5.770 5.770 5.770 71,174 -0.02(-0.26%)
Dec 23, 2016 5.785 5.785 5.785 0 +0.13(+2.28%)
Dec 22, 2016 5.656 5.656 5.656 5.656 5,698 -0.10(-1.81%)
Dec 21, 2016 5.770 5.770 5.760 5.760 3,146 -0.13(-2.21%)
Dec 20, 2016 5.890 5.890 5.890 5.890 19,267 -0.10(-1.67%)
Dec 19, 2016 5.990 5.990 5.990 5.990 6,182 +0.12(+2.04%)
Dec 16, 2016 5.870 5.870 5.870 5.870 637 +0.07(+1.21%)
Dec 15, 2016 5.840 5.840 5.800 5.800 786,351 +0.09(+1.58%)
Dec 14, 2016 5.710 5.710 5.710 5.710 176,752 +0.06(+1.06%)
Dec 13, 2016 5.686 5.718 5.650 5.650 5,471 +0.10(+1.80%)
Dec 09, 2016 5.550 5.550 5.550 0 +0.15(+2.78%)
Dec 08, 2016 5.400 5.400 5.400 5.400 14,240 -0.09(-1.68%)
Dec 07, 2016 5.479 5.492 5.479 5.492 730,613 +0.15(+2.86%)
Dec 06, 2016 5.340 5.340 5.340 5.340 29,308 +0.08(+1.52%)
Dec 05, 2016 5.258 5.330 5.258 5.260 644,087 +0.12(+2.33%)
Dec 02, 2016 5.140 5.140 5.140 5.140 220 +0.01(+0.19%)
Nov 30, 2016 5.130 5.130 5.130 18,007 +0.00(+0.00%)
Nov 28, 2016 5.130 5.130 5.130 4,380 +0.04(+0.79%)
Nov 23, 2016 5.090 5.090 5.090 7,985 -0.05(-0.97%)
Nov 22, 2016 5.183 5.185 5.140 5.140 1,508,934 -0.01(-0.19%)
Nov 17, 2016 5.150 5.150 5.150 0 +0.06(+1.08%)
Nov 16, 2016 5.095 5.095 5.095 4,878 +0.00(+0.10%)
Nov 15, 2016 5.100 5.100 5.090 5.090 855,464 -0.01(-0.16%)
Nov 11, 2016 5.098 5.098 5.098 0 +0.21(+4.25%)
Nov 09, 2016 4.890 4.890 4.890 521,400 +0.04(+0.93%)
Nov 04, 2016 4.845 4.845 4.845 1,288 +0.00(+0.10%)
Nov 03, 2016 4.840 4.840 4.840 4.840 222,500 -0.04(-0.82%)
Nov 02, 2016 5.010 5.010 4.880 4.880 1,730,846 +0.00(+0.04%)
Oct 31, 2016 4.878 4.878 4.878 0 -0.00(-0.06%)
Oct 28, 2016 4.881 4.881 4.881 4.881 10,655 -0.04(-0.79%)
Oct 27, 2016 4.950 4.942 4.915 4.920 1,550,000 -0.13(-2.57%)
Oct 26, 2016 4.975 5.050 4.943 5.050 404,144 +0.08(+1.61%)
Oct 25, 2016 5.014 5.014 4.970 4.970 782,120 -0.05(-1.00%)
Oct 24, 2016 5.070 5.099 5.020 5.020 1,043,342 -0.40(-7.38%)
Oct 20, 2016 5.420 5.420 5.420 480,000 +0.04(+0.73%)
Oct 19, 2016 5.460 5.460 5.381 5.381 134,190 -0.11(-2.01%)
Oct 18, 2016 5.491 5.491 5.491 5.491 800,000 +0.01(+0.21%)
Oct 14, 2016 5.480 5.480 5.480 727,433 +0.03(+0.55%)
Oct 13, 2016 5.490 5.490 5.450 5.450 565,460 -0.12(-2.24%)
Oct 12, 2016 5.685 5.685 5.575 5.575 150,460 -1.38(-19.78%)
Oct 07, 2016 6.950 6.950 6.950 0 -0.16(-2.28%)
Oct 05, 2016 7.112 7.112 7.112 0 +0.01(+0.18%)
Oct 03, 2016 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 30, 2016 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 29, 2016 7.100 7.100 7.100 0 +0.45(+6.77%)
Sep 28, 2016 6.650 6.650 6.650 6.650 30 +0.00(+0.00%)
Sep 27, 2016 6.650 6.650 6.650 6.650 1,600 -0.17(-2.49%)
Sep 23, 2016 6.820 6.820 6.820 0 +0.04(+0.59%)
Sep 19, 2016 6.780 6.780 6.780 0 -0.07(-1.02%)
Sep 15, 2016 6.850 6.850 6.850 0 +0.15(+2.24%)
Sep 14, 2016 6.700 6.700 6.700 6.700 56,300 -0.12(-1.76%)
Sep 13, 2016 6.749 6.820 6.670 6.820 227,578 -0.05(-0.68%)
Sep 09, 2016 6.867 6.867 6.867 3,645 -0.07(-1.06%)
Sep 08, 2016 6.990 6.990 6.860 6.940 1,996 -0.07(-1.07%)
Sep 07, 2016 7.010 7.015 7.010 7.015 64,446 +0.04(+0.65%)
Sep 02, 2016 6.970 6.970 6.970 2,858 -0.22(-3.06%)
Sep 01, 2016 7.110 7.300 6.990 7.190 32,341 +0.06(+0.84%)
Aug 31, 2016 7.150 7.150 7.130 7.130 1,269 -0.06(-0.83%)
Aug 30, 2016 7.190 7.190 7.190 7.190 742 -0.12(-1.64%)
Aug 26, 2016 7.310 7.310 7.310 0 -0.12(-1.62%)
Aug 24, 2016 7.430 7.430 7.430 0 -0.08(-1.07%)
Aug 23, 2016 7.510 7.510 7.510 7.510 302 +0.10(+1.35%)
Aug 22, 2016 7.410 7.410 7.410 7.410 100 +0.22(+3.06%)
Aug 19, 2016 7.190 7.190 7.190 7.190 3,955 +0.01(+0.14%)
Aug 18, 2016 7.180 7.180 7.180 7.180 490 +0.03(+0.42%)
Aug 17, 2016 7.150 7.150 7.150 7.150 1,408 -0.09(-1.24%)
Aug 16, 2016 7.240 7.240 7.240 7.240 28,213 +0.02(+0.28%)
Aug 12, 2016 7.220 7.220 7.220 396 +0.07(+0.98%)
Aug 11, 2016 7.150 7.150 7.150 7.150 3,608 -0.04(-0.51%)
Aug 09, 2016 7.187 7.187 7.187 176,800 +0.08(+1.08%)
Aug 05, 2016 7.110 7.110 7.110 0 -0.11(-1.52%)
Aug 04, 2016 7.040 7.220 7.030 7.220 10,113 +0.02(+0.28%)
Aug 02, 2016 7.200 7.200 7.200 0 -0.10(-1.37%)
Jul 27, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Jul 26, 2016 7.350 7.350 7.350 7.350 450 -0.08(-1.08%)
Jul 25, 2016 7.430 7.430 7.430 7.430 7,533 +0.18(+2.48%)
Jul 22, 2016 7.302 7.302 7.250 7.250 2,807 +0.00(+0.00%)
Jul 21, 2016 7.272 7.272 7.250 7.250 2,750 +0.34(+4.92%)
Jul 19, 2016 6.910 6.910 6.910 10,815 -0.66(-8.72%)
Jul 18, 2016 7.660 7.660 7.570 7.570 300 -0.30(-3.81%)
Jul 15, 2016 7.650 7.870 7.650 7.870 101,916 +0.17(+2.21%)
Jul 14, 2016 7.880 7.880 7.700 7.700 11,013 +0.00(+0.00%)
Jul 13, 2016 7.790 7.812 7.700 7.700 600,150 +0.02(+0.26%)
Jul 12, 2016 7.680 7.680 7.680 7.680 279 -0.04(-0.52%)
Jul 11, 2016 7.720 7.720 7.720 7.720 200 +0.27(+3.62%)
Jul 08, 2016 7.320 7.320 7.450 0 +0.13(+1.78%)
Jul 07, 2016 7.320 7.320 7.320 7.320 7,953 -0.01(-0.10%)
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.