Ericsson Lm Tel Cl B (OP: ERIXF )

11.80 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 10.17 10.17 10.17 10.17 622 -1.03(-9.16%)
Jun 22, 2015 11.20 11.20 11.20 0 +0.14(+1.31%)
Jun 19, 2015 10.84 11.05 10.84 11.05 150,633 +0.06(+0.59%)
Jun 18, 2015 10.99 10.99 10.99 10.99 130,457 -0.10(-0.90%)
Jun 15, 2015 11.09 11.09 11.09 0 -0.18(-1.58%)
Jun 12, 2015 11.10 11.26 11.10 11.26 140,391 -0.03(-0.22%)
Jun 10, 2015 11.29 11.29 11.29 0 -0.45(-3.82%)
Jun 04, 2015 11.74 11.74 11.74 0 +0.50(+4.42%)
Jun 02, 2015 11.24 11.24 11.24 0 +0.14(+1.26%)
May 28, 2015 11.10 11.10 11.10 0 +0.25(+2.30%)
May 27, 2015 10.85 10.85 10.85 10.85 3,332 -0.67(-5.82%)
May 15, 2015 11.52 11.52 11.52 0 +0.13(+1.19%)
May 13, 2015 11.38 11.38 11.38 0 +0.15(+1.38%)
May 12, 2015 11.22 11.23 11.22 11.23 80,000 -0.12(-1.06%)
May 11, 2015 11.35 11.35 11.35 11.35 80,082 -0.14(-1.22%)
May 08, 2015 11.49 11.49 11.49 11.49 530,165 +0.74(+6.88%)
May 06, 2015 10.75 10.75 10.75 0 -0.40(-3.59%)
May 05, 2015 11.15 11.15 11.15 11.15 700 +0.19(+1.73%)
May 04, 2015 11.10 11.10 10.96 10.96 183,885 +0.21(+1.95%)
Apr 30, 2015 10.75 10.75 10.75 0 -0.68(-5.95%)
Apr 28, 2015 11.43 11.43 11.43 0 +0.00(+0.00%)
Apr 27, 2015 11.43 11.43 11.43 11.43 300,000 +0.00(+0.00%)
Apr 24, 2015 11.38 11.43 11.43 11.43 25,000 -0.27(-2.31%)
Apr 23, 2015 11.68 11.70 11.68 11.70 200 -0.75(-6.02%)
Apr 17, 2015 12.45 12.45 12.45 58 -0.43(-3.34%)
Apr 15, 2015 12.88 12.88 12.88 0 -0.19(-1.45%)
Apr 14, 2015 13.00 13.08 13.00 13.07 14,956 +0.28(+2.19%)
Apr 08, 2015 12.79 12.79 12.79 0 +0.19(+1.51%)
Apr 02, 2015 12.60 12.60 12.60 0 +0.25(+2.02%)
Mar 31, 2015 12.35 12.35 12.35 0 -0.25(-1.98%)
Mar 30, 2015 12.60 12.60 12.60 12.60 5,609 -0.38(-2.93%)
Mar 26, 2015 12.98 12.98 12.98 0 +0.04(+0.31%)
Mar 23, 2015 12.94 12.94 12.94 0 +0.00(+0.00%)
Mar 20, 2015 13.00 13.00 12.94 12.94 7,994 -0.08(-0.60%)
Mar 19, 2015 13.02 13.02 13.02 13.02 450,000 +0.17(+1.31%)
Mar 18, 2015 12.75 12.90 12.75 12.85 4,665 +0.39(+3.13%)
Mar 12, 2015 12.46 12.46 12.46 0 +0.00(+0.00%)
Mar 06, 2015 12.46 12.46 12.46 0 -0.14(-1.11%)
Mar 05, 2015 12.60 12.60 12.60 12.60 6,209 -0.07(-0.55%)
Mar 02, 2015 12.67 12.67 12.67 0 -0.03(-0.24%)
Feb 20, 2015 12.70 12.70 12.70 0 -0.19(-1.44%)
Feb 18, 2015 12.88 12.88 12.88 60,000 +0.38(+3.00%)
Feb 12, 2015 12.51 12.51 12.51 0 +0.25(+2.04%)
Feb 10, 2015 12.26 12.26 12.26 0 +0.40(+3.37%)
Feb 09, 2015 11.86 11.86 11.86 11.86 225 -0.41(-3.32%)
Jan 30, 2015 12.27 12.27 12.27 0 -0.11(-0.91%)
Jan 29, 2015 12.38 12.38 12.38 12.38 277,694 -0.02(-0.16%)
Jan 23, 2015 12.40 12.40 12.40 0 +0.21(+1.72%)
Jan 21, 2015 12.19 12.19 12.19 14,427 +0.01(+0.12%)
Jan 20, 2015 12.18 12.18 12.18 12.18 1,597 +0.23(+1.95%)
Jan 16, 2015 11.94 11.94 11.94 0 +0.00(+0.03%)
Jan 15, 2015 11.94 11.94 11.94 11.94 635 +0.01(+0.08%)
Jan 14, 2015 11.95 11.95 11.93 11.93 3,264 +0.17(+1.45%)
Jan 07, 2015 11.76 11.76 11.76 803 -0.14(-1.20%)
Jan 05, 2015 11.90 11.90 11.90 0 -0.27(-2.24%)
Dec 30, 2014 12.18 12.18 12.18 3,423 -0.05(-0.38%)
Dec 29, 2014 12.21 12.23 12.21 12.22 119,061 +0.03(+0.22%)
Dec 23, 2014 12.19 12.19 12.19 0 +0.01(+0.12%)
Dec 22, 2014 12.15 12.18 12.15 12.18 43,524 +0.11(+0.91%)
Dec 18, 2014 12.07 12.07 12.07 0 +0.30(+2.55%)
Dec 16, 2014 11.77 11.77 11.77 5,399 -0.39(-3.18%)
Dec 12, 2014 12.16 12.16 12.16 165 -0.21(-1.73%)
Dec 11, 2014 12.36 12.37 12.36 12.37 8,109 +0.01(+0.08%)
Dec 10, 2014 12.36 12.47 12.23 12.36 3,332 -0.08(-0.64%)
Dec 08, 2014 12.44 12.44 12.44 0 +0.02(+0.14%)
Dec 05, 2014 12.49 12.49 12.42 12.42 10,841 -0.19(-1.50%)
Dec 03, 2014 12.61 12.61 12.61 8,364 -0.17(-1.32%)
Dec 01, 2014 12.78 12.78 12.78 964 +0.18(+1.43%)
Nov 28, 2014 12.51 12.60 12.51 12.60 1,242 -0.10(-0.79%)
Nov 25, 2014 12.70 12.70 12.70 0 +0.09(+0.71%)
Nov 24, 2014 12.60 12.61 12.60 12.61 110,532 +0.56(+4.65%)
Nov 18, 2014 12.05 12.05 12.05 16,065 +0.00(+0.00%)
Nov 13, 2014 12.05 12.05 12.05 0 +0.47(+4.06%)
Nov 10, 2014 11.58 11.58 11.58 0 -0.16(-1.36%)
Nov 03, 2014 11.74 11.74 11.74 63 -0.15(-1.26%)
Oct 31, 2014 11.82 11.89 11.82 11.89 2,860 +0.29(+2.50%)
Oct 30, 2014 11.52 11.60 11.52 11.60 151,867 +0.15(+1.35%)
Oct 28, 2014 11.45 11.45 11.45 116,137 +0.06(+0.57%)
Oct 24, 2014 11.38 11.38 11.38 482,445 -0.14(-1.22%)
Oct 21, 2014 11.52 11.52 11.52 117,934 +0.07(+0.60%)
Oct 20, 2014 11.45 11.46 11.45 11.45 191,809 -0.05(-0.43%)
Oct 17, 2014 11.49 11.50 11.49 11.50 201,000 -0.64(-5.31%)
Oct 07, 2014 12.14 12.14 12.14 1,664 -0.27(-2.21%)
Oct 06, 2014 12.40 12.42 12.40 12.42 2,084 -0.07(-0.56%)
Oct 03, 2014 12.49 12.49 12.49 12.49 2,176 -0.08(-0.60%)
Oct 02, 2014 12.56 12.56 12.56 12.56 32,427 -0.06(-0.48%)
Oct 01, 2014 12.63 12.63 12.63 12.63 11,333 -0.00(-0.02%)
Sep 30, 2014 12.63 12.63 12.63 12.63 952 +0.14(+1.09%)
Sep 29, 2014 12.49 12.49 12.49 12.49 230 -0.05(-0.38%)
Sep 26, 2014 12.52 12.54 12.52 12.54 400,000 -0.15(-1.15%)
Sep 25, 2014 12.69 12.69 12.56 12.69 540,373 -0.30(-2.28%)
Sep 23, 2014 12.98 12.98 12.98 529,100 -0.05(-0.41%)
Sep 22, 2014 13.20 13.20 13.04 13.04 150,721 -0.14(-1.07%)
Sep 19, 2014 13.23 13.23 13.18 13.18 5,485 -0.11(-0.82%)
Sep 18, 2014 12.99 13.29 12.99 13.29 390,100 +0.58(+4.54%)
Sep 17, 2014 12.83 12.83 12.71 12.71 804,176 -0.01(-0.11%)
Sep 15, 2014 12.72 12.72 12.72 578,610 -0.06(-0.45%)
Sep 11, 2014 12.78 12.78 12.78 0 +0.00(+0.00%)
Sep 08, 2014 12.78 12.78 12.78 0 +0.24(+1.89%)
Sep 05, 2014 12.54 12.54 12.54 12.54 5,556 +0.09(+0.74%)
Sep 03, 2014 12.45 12.45 12.45 0 +0.08(+0.65%)
Sep 02, 2014 12.38 12.38 12.38 12.37 407,540 -0.12(-1.00%)
Aug 29, 2014 12.49 12.49 12.49 0 -0.02(-0.12%)
Aug 27, 2014 12.51 12.51 12.51 0 -0.01(-0.08%)
Aug 26, 2014 12.52 12.52 12.52 12.52 110 -0.07(-0.54%)
Aug 25, 2014 12.59 12.59 12.59 12.59 1,696 +0.07(+0.57%)
Aug 22, 2014 12.50 12.50 12.52 19,051 +0.02(+0.13%)
Aug 21, 2014 12.59 12.60 12.50 12.50 14,813 +0.14(+1.14%)
Aug 15, 2014 12.36 12.36 12.36 0 +0.08(+0.68%)
Aug 14, 2014 12.28 12.28 12.28 12.28 4,088 +0.01(+0.08%)
Aug 13, 2014 12.27 12.27 12.27 12.27 6,328 +0.04(+0.36%)
Aug 12, 2014 12.22 12.22 12.22 12.22 5,914 -0.07(-0.55%)
Aug 11, 2014 12.29 12.29 12.29 12.29 23,138 +0.21(+1.77%)
Aug 08, 2014 12.07 12.08 12.07 12.08 338,997 -0.18(-1.44%)
Aug 07, 2014 12.25 12.25 12.25 12.25 11,580 +0.02(+0.20%)
Aug 06, 2014 12.15 12.23 12.15 12.23 1,953 -0.09(-0.75%)
Aug 05, 2014 12.32 12.32 12.32 12.32 126,445 +0.00(+0.01%)
Aug 04, 2014 12.29 12.32 12.29 12.32 5,375 -0.12(-0.97%)
Jul 31, 2014 12.44 12.44 12.44 454,000 -0.17(-1.32%)
Jul 30, 2014 12.61 12.61 12.61 12.61 1,776 -0.01(-0.07%)
Jul 29, 2014 12.71 12.71 12.60 12.62 7,840 -0.10(-0.81%)
Jul 28, 2014 12.72 12.72 12.72 12.72 192 -0.01(-0.08%)
Jul 25, 2014 12.76 12.76 12.73 12.73 6,434 -0.07(-0.58%)
Jul 24, 2014 12.70 12.80 12.70 12.80 2,541 +0.07(+0.54%)
Jul 22, 2014 12.73 12.73 12.73 0 +0.21(+1.64%)
Jul 21, 2014 12.52 12.53 12.25 12.53 5,128 -0.11(-0.83%)
Jul 18, 2014 12.63 12.63 12.57 12.63 96,879 +1.00(+8.58%)
Jul 17, 2014 11.65 11.70 11.64 11.64 44,761 +0.01(+0.11%)
Jul 16, 2014 11.62 11.62 11.62 11.62 915 -0.01(-0.12%)
Jul 15, 2014 11.64 11.64 11.64 11.64 5,424 -0.11(-0.94%)
Jul 14, 2014 11.75 11.75 11.75 11.75 6,387 +0.21(+1.80%)
Jul 11, 2014 11.60 11.60 11.54 11.54 1,878 -0.08(-0.65%)
Jul 10, 2014 11.62 11.62 11.62 11.62 1,803 -0.08(-0.69%)
Jul 09, 2014 11.70 11.70 11.70 11.70 7,442 -0.15(-1.29%)
Jul 08, 2014 11.85 11.85 11.85 11.85 83,077 -0.01(-0.09%)
Jul 07, 2014 12.00 12.00 11.86 11.86 1,919 -0.20(-1.67%)
Jul 03, 2014 12.06 12.06 12.06 0 -0.05(-0.40%)
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.