Ericsson Lm Tel Cl B (OP: ERIXF )

11.80 USD +0.11 (+0.94%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.920 9.920 9.920 0 +0.29(+3.01%)
Apr 26, 2012 9.630 9.630 9.630 0 +0.16(+1.69%)
Apr 25, 2012 9.358 9.470 9.358 9.470 602,020 -0.24(-2.47%)
Apr 19, 2012 9.710 9.710 9.710 0 +0.25(+2.59%)
Apr 13, 2012 9.465 9.465 9.465 0 -0.24(-2.47%)
Apr 10, 2012 9.705 9.705 9.705 0 -0.20(-1.97%)
Apr 04, 2012 9.900 9.900 9.900 0 -0.44(-4.26%)
Apr 02, 2012 10.34 10.34 10.34 878,863 +0.07(+0.68%)
Mar 30, 2012 10.27 10.27 10.27 10.27 1,959 +0.09(+0.88%)
Mar 26, 2012 10.18 10.18 10.18 0 +0.28(+2.83%)
Mar 21, 2012 9.900 9.900 9.900 0 -0.18(-1.82%)
Mar 20, 2012 10.08 10.08 10.08 10.08 987,880 +0.17(+1.76%)
Mar 15, 2012 9.910 9.910 9.910 9.910 277,092 +0.00(+0.00%)
Mar 14, 2012 9.930 9.930 9.910 9.910 14,939 -0.09(-0.90%)
Mar 13, 2012 10.00 10.00 10.00 10.00 1,200 +0.13(+1.37%)
Mar 12, 2012 9.860 9.865 9.860 9.865 50,000 +0.06(+0.64%)
Mar 02, 2012 9.803 9.803 9.803 1,194,296 -0.17(-1.68%)
Feb 29, 2012 9.970 9.970 9.970 9.970 0 -0.04(-0.40%)
Feb 27, 2012 10.01 10.01 10.01 0 -0.03(-0.30%)
Feb 23, 2012 10.04 10.04 10.04 10.04 0 +0.04(+0.44%)
Feb 21, 2012 9.996 9.996 9.996 9.996 0 +0.33(+3.37%)
Feb 16, 2012 9.670 9.670 9.670 200,000 +0.23(+2.44%)
Feb 15, 2012 9.440 9.440 9.440 9.440 30,000 -0.05(-0.53%)
Feb 14, 2012 9.579 9.579 9.490 9.490 5,252 -0.11(-1.15%)
Feb 10, 2012 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 07, 2012 9.600 9.600 9.600 0 +0.27(+2.89%)
Feb 06, 2012 9.330 9.330 9.330 9.330 687 +0.14(+1.52%)
Feb 02, 2012 9.190 9.190 9.190 765,029 -0.23(-2.44%)
Feb 01, 2012 9.440 9.440 9.420 9.420 1,148 +0.27(+2.89%)
Jan 30, 2012 9.155 9.155 9.155 9.155 200,000 +0.21(+2.29%)
Jan 27, 2012 8.940 9.000 8.940 8.950 3,400 -0.02(-0.25%)
Jan 26, 2012 8.965 8.973 8.965 8.973 50,000 +0.25(+2.90%)
Jan 25, 2012 8.720 8.720 8.720 8.720 200 -1.38(-13.71%)
Jan 24, 2012 10.11 10.11 10.11 10.11 200,000 +0.19(+1.86%)
Jan 11, 2012 9.920 9.920 9.920 0 +0.09(+0.92%)
Jan 10, 2012 9.830 9.830 9.830 9.830 10,000 +0.08(+0.79%)
Jan 09, 2012 9.652 9.752 9.652 9.752 284,000 -0.32(-3.15%)
Dec 30, 2011 10.07 10.07 10.07 0 +0.21(+2.13%)
Dec 21, 2011 9.860 9.860 9.860 9.860 210,000 +0.47(+5.01%)
Dec 19, 2011 9.390 9.390 9.390 9.390 0 +0.14(+1.51%)
Dec 16, 2011 9.250 9.250 9.250 9.250 200 -0.99(-9.67%)
Dec 08, 2011 10.24 10.24 10.24 10.24 0 -0.05(-0.51%)
Dec 02, 2011 10.29 10.29 10.29 0 +0.69(+7.21%)
Nov 28, 2011 9.600 9.600 9.600 0 +0.00(+0.00%)
Nov 23, 2011 9.600 9.600 9.600 0 -0.40(-4.00%)
Nov 18, 2011 10.00 10.00 10.00 0 -0.02(-0.20%)
Nov 14, 2011 10.02 10.02 10.02 0 -0.72(-6.70%)
Nov 03, 2011 10.74 10.74 10.74 0 -0.24(-2.19%)
Oct 28, 2011 10.98 10.98 10.98 0 -0.17(-1.52%)
Oct 27, 2011 11.00 11.15 11.00 11.15 1,390 +1.01(+9.91%)
Oct 21, 2011 10.14 10.14 10.14 0 +0.13(+1.35%)
Oct 20, 2011 10.03 10.04 10.01 10.01 1,665,800 -0.04(-0.40%)
Oct 07, 2011 10.05 10.05 10.05 10.05 0 -0.20(-1.95%)
Oct 06, 2011 10.10 10.25 9.300 10.25 1,400 +0.95(+10.22%)
Oct 04, 2011 9.300 9.300 9.300 9.300 0 -0.42(-4.28%)
Sep 30, 2011 9.716 9.716 9.716 9.716 0 -0.11(-1.16%)
Sep 26, 2011 9.830 9.830 9.830 9.830 0 -0.77(-7.26%)
Sep 15, 2011 10.60 10.60 10.60 0 +0.13(+1.20%)
Sep 06, 2011 10.47 10.47 10.47 10.47 0 -0.48(-4.34%)
Sep 02, 2011 11.00 11.00 10.95 10.95 350 -0.28(-2.49%)
Aug 31, 2011 11.23 11.23 11.23 6,467 +0.35(+3.22%)
Aug 30, 2011 10.88 10.88 10.88 10.88 8,720 -0.20(-1.81%)
Aug 29, 2011 11.12 11.12 11.08 11.08 1,560 +0.63(+6.03%)
Aug 25, 2011 10.45 10.45 10.45 0 -0.51(-4.65%)
Aug 24, 2011 10.96 10.96 10.96 10.96 50,000 +0.61(+5.89%)
Aug 23, 2011 10.46 10.46 10.35 10.35 56,399 -0.03(-0.27%)
Aug 22, 2011 10.38 10.38 10.38 10.38 800,000 +0.11(+1.09%)
Aug 19, 2011 10.35 10.35 10.27 10.27 780,000 +0.18(+1.74%)
Aug 18, 2011 10.30 10.30 10.09 10.09 1,530 -1.15(-10.23%)
Aug 15, 2011 11.24 11.24 11.24 0 -0.06(-0.51%)
Aug 12, 2011 11.30 11.30 11.30 11.30 131,350 +0.45(+4.13%)
Aug 10, 2011 10.85 10.85 10.85 0 -0.71(-6.15%)
Aug 05, 2011 11.56 11.56 11.56 11.56 0 +0.42(+3.78%)
Aug 04, 2011 11.21 11.21 11.14 11.14 100,500 -1.18(-9.58%)
Aug 01, 2011 12.32 12.32 12.32 0 -0.28(-2.22%)
Jul 29, 2011 12.60 12.60 12.60 12.60 3,110 -0.49(-3.75%)
Jul 25, 2011 13.09 13.09 13.09 0 -0.02(-0.15%)
Jul 22, 2011 13.11 13.11 13.11 13.11 200 -0.02(-0.15%)
Jul 21, 2011 13.51 13.51 13.12 13.13 300,380 -1.09(-7.67%)
Jul 19, 2011 14.22 14.22 14.22 0 +0.61(+4.48%)
Jul 18, 2011 13.60 13.61 13.50 13.61 200,310 -0.20(-1.45%)
Jul 15, 2011 13.81 13.81 13.81 13.81 50,000 +0.25(+1.81%)
Jul 12, 2011 13.56 13.56 13.56 0 -0.24(-1.70%)
Jul 11, 2011 13.80 13.80 13.80 13.80 100,000 -0.57(-3.97%)
Jul 06, 2011 14.37 14.37 14.37 0 -0.04(-0.28%)
Jun 30, 2011 14.41 14.41 14.41 0 +0.69(+5.03%)
Jun 28, 2011 13.72 13.72 13.72 0 +0.31(+2.31%)
Jun 27, 2011 13.41 13.41 13.41 13.41 400 +0.16(+1.21%)
Jun 23, 2011 13.25 13.25 13.25 75,000 -0.59(-4.26%)
Jun 22, 2011 13.84 13.84 13.84 13.84 480 +0.27(+1.99%)
Jun 16, 2011 13.57 13.57 13.57 0 -0.45(-3.21%)
Jun 15, 2011 14.02 14.02 14.02 14.02 200 +0.02(+0.14%)
Jun 13, 2011 14.00 14.00 14.00 0 -0.24(-1.69%)
Jun 08, 2011 14.24 14.24 14.24 0 -0.58(-3.91%)
Jun 07, 2011 14.81 14.82 14.81 14.82 685,000 +0.07(+0.47%)
Jun 06, 2011 14.75 14.75 14.75 14.75 200 +0.08(+0.55%)
Jun 03, 2011 14.68 14.68 14.67 14.67 1,050 +0.36(+2.52%)
May 24, 2011 14.31 14.31 14.31 14.31 6,140 -0.13(-0.88%)
May 23, 2011 14.44 14.44 14.44 14.44 200,000 -0.37(-2.52%)
May 19, 2011 14.81 14.81 14.81 14.81 0 -0.29(-1.92%)
May 16, 2011 15.10 15.10 15.10 0 +0.30(+2.00%)
May 13, 2011 14.90 14.90 14.80 14.80 355,200 -0.38(-2.48%)
May 12, 2011 14.95 15.18 14.95 15.18 568,826 +0.02(+0.13%)
May 10, 2011 15.16 15.16 15.16 0 -0.04(-0.26%)
May 09, 2011 15.12 15.20 15.12 15.20 11,094 +0.08(+0.53%)
May 06, 2011 15.12 15.26 15.00 15.12 506,640 +0.39(+2.65%)
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.