Ericsson Lm Tel Cl B (OP: ERIXF )

10.22 USD +0.01 (+0.07%)
Streaming Delayed Price Updated: 2:36 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 05, 2016 7.590 7.590 7.309 7.327 640 -0.17(-2.30%)
Jun 29, 2016 7.500 7.500 7.500 0 +0.33(+4.68%)
Jun 27, 2016 7.165 7.165 7.165 0 -0.53(-6.83%)
Jun 24, 2016 7.690 7.690 7.690 7.690 361 -0.20(-2.53%)
Jun 23, 2016 7.990 7.990 7.890 7.890 152,455 +0.05(+0.64%)
Jun 22, 2016 7.880 7.903 7.840 7.840 183,055 +0.26(+3.43%)
Jun 17, 2016 7.580 7.580 7.580 0 -0.17(-2.19%)
Jun 16, 2016 7.400 7.750 7.300 7.750 639,574 +0.11(+1.44%)
Jun 15, 2016 7.640 7.640 7.640 7.640 599 +0.58(+8.22%)
Jun 14, 2016 7.109 7.109 7.050 7.060 4,222 -0.28(-3.85%)
Jun 13, 2016 7.500 7.500 7.338 7.343 549,130 +0.14(+1.98%)
Jun 10, 2016 7.413 7.418 7.200 7.200 261,643 -0.40(-5.26%)
Jun 09, 2016 7.750 7.800 7.600 7.600 2,648 -0.10(-1.30%)
Jun 08, 2016 7.694 7.700 7.694 7.700 210,106 -0.11(-1.38%)
Jun 07, 2016 7.800 7.808 7.800 7.808 150,100 +0.05(+0.61%)
Jun 06, 2016 7.760 7.760 7.760 7.760 1,000 +0.00(+0.00%)
Jun 03, 2016 7.760 7.760 7.760 7.760 719 +0.41(+5.58%)
Jun 02, 2016 7.650 7.650 7.350 7.350 9,513 -0.26(-3.42%)
May 31, 2016 7.610 7.610 7.610 0 -0.12(-1.58%)
May 27, 2016 7.732 7.732 7.732 0 +0.12(+1.61%)
May 26, 2016 7.750 7.750 7.610 7.610 238,909 +0.01(+0.13%)
May 25, 2016 7.770 7.770 7.550 7.600 259,786 +0.05(+0.66%)
May 24, 2016 7.550 7.550 7.550 7.550 2,050 +0.10(+1.34%)
May 23, 2016 7.450 7.450 7.450 7.450 137,062 +0.00(+0.00%)
May 20, 2016 7.593 7.593 7.450 7.450 220,813 +0.17(+2.34%)
May 19, 2016 7.400 7.532 7.270 7.280 753,422 -0.17(-2.28%)
May 17, 2016 7.450 7.450 7.450 0 -0.15(-1.97%)
May 16, 2016 7.600 7.600 7.600 7.600 1,557 +0.16(+2.15%)
May 13, 2016 7.440 7.493 7.440 7.440 567,778 -0.26(-3.38%)
May 12, 2016 7.400 7.700 7.400 7.700 3,381 +0.30(+4.05%)
May 11, 2016 7.780 7.780 7.400 7.400 8,004 -0.26(-3.39%)
May 10, 2016 7.660 7.660 7.660 7.660 4,813 +0.07(+0.92%)
May 09, 2016 7.590 7.590 7.590 7.590 750 -0.13(-1.68%)
May 04, 2016 7.720 7.720 7.720 0 -0.37(-4.57%)
May 03, 2016 7.800 8.090 7.800 8.090 1,168 +0.03(+0.37%)
May 02, 2016 8.060 8.060 8.060 8.060 6,022 -0.20(-2.36%)
Apr 28, 2016 8.255 8.255 8.255 0 +0.16(+1.91%)
Apr 26, 2016 8.100 8.100 8.100 6,528 -0.36(-4.26%)
Apr 22, 2016 8.460 8.460 8.460 3,750 -0.10(-1.18%)
Apr 21, 2016 8.561 8.561 8.561 8.561 10,319 -1.16(-11.89%)
Apr 14, 2016 9.717 9.717 9.717 0 -0.28(-2.83%)
Apr 13, 2016 10.14 10.14 10.00 10.00 2,263 +0.07(+0.70%)
Apr 12, 2016 9.700 9.930 9.700 9.930 4,925 -0.16(-1.54%)
Apr 11, 2016 10.09 10.09 10.09 10.09 1,444,696 +0.20(+1.97%)
Apr 08, 2016 9.890 9.890 9.890 9.890 43,904 +0.20(+2.06%)
Apr 07, 2016 9.680 9.690 9.680 9.690 1,614 +0.09(+0.94%)
Apr 05, 2016 9.600 9.600 9.600 0 -0.25(-2.54%)
Apr 04, 2016 9.860 9.860 9.850 9.850 5,969 -0.17(-1.70%)
Apr 01, 2016 10.02 10.02 10.01 10.02 1,214,943 +0.17(+1.73%)
Mar 31, 2016 9.850 9.850 9.850 9.850 235 -0.01(-0.10%)
Mar 30, 2016 10.00 10.00 9.820 9.860 39,676 +0.37(+3.87%)
Mar 29, 2016 9.490 9.492 9.488 9.492 490,700 +0.11(+1.20%)
Mar 28, 2016 9.550 9.550 9.380 9.380 501 +0.03(+0.32%)
Mar 24, 2016 9.350 9.350 9.350 0 -0.10(-1.06%)
Mar 23, 2016 9.450 9.450 9.450 9.450 476 -0.30(-3.08%)
Mar 18, 2016 9.750 9.750 9.750 0 +0.21(+2.20%)
Mar 17, 2016 9.540 9.540 9.540 9.540 50,126 +0.17(+1.81%)
Mar 16, 2016 9.300 9.370 9.300 9.370 1,978 +0.11(+1.19%)
Mar 15, 2016 9.300 9.300 9.260 9.260 58,384 -0.04(-0.43%)
Mar 14, 2016 9.300 9.300 9.300 9.300 173 +0.35(+3.91%)
Mar 10, 2016 8.950 8.950 8.950 0 -0.15(-1.65%)
Mar 09, 2016 9.050 9.100 9.050 9.100 2,019 +0.00(+0.00%)
Mar 08, 2016 9.100 9.100 9.100 9.100 313 -0.23(-2.47%)
Mar 07, 2016 9.050 9.330 9.050 9.330 382,935 +0.22(+2.41%)
Mar 03, 2016 9.110 9.110 9.110 0 +0.09(+1.00%)
Mar 02, 2016 9.077 9.077 9.020 9.020 2,294 -0.14(-1.53%)
Mar 01, 2016 9.160 9.160 9.160 9.160 131 -0.15(-1.61%)
Feb 29, 2016 9.310 9.310 9.310 9.310 75,398 +0.23(+2.53%)
Feb 26, 2016 9.100 9.270 9.080 9.080 103,410 -0.04(-0.44%)
Feb 25, 2016 9.160 9.160 9.120 9.120 12,571 +0.13(+1.45%)
Feb 24, 2016 8.990 8.990 8.990 8.990 1,116 -0.06(-0.66%)
Feb 23, 2016 9.050 9.050 9.050 9.050 601 -0.08(-0.88%)
Feb 22, 2016 9.180 9.190 9.130 9.130 1,313 +0.08(+0.88%)
Feb 18, 2016 9.050 9.050 9.050 1 +0.11(+1.23%)
Feb 17, 2016 8.910 8.940 8.910 8.940 14,542 -0.04(-0.45%)
Feb 16, 2016 9.190 9.190 8.980 8.980 1,637 +0.38(+4.42%)
Feb 12, 2016 8.600 8.600 8.600 0 +0.28(+3.37%)
Feb 11, 2016 8.370 8.370 8.320 8.320 8,970 -0.33(-3.82%)
Feb 10, 2016 8.690 8.690 8.500 8.650 51,206 +0.18(+2.06%)
Feb 09, 2016 8.475 8.475 8.475 8.475 307 +0.16(+1.99%)
Feb 08, 2016 8.450 8.450 8.310 8.310 125,622 -0.25(-2.92%)
Feb 05, 2016 8.820 8.820 8.560 8.560 14,710 -0.28(-3.11%)
Feb 04, 2016 8.900 8.900 8.835 8.835 6,506 +0.28(+3.21%)
Feb 03, 2016 8.560 8.560 8.560 8.560 171,950 -0.03(-0.29%)
Feb 02, 2016 8.582 8.585 8.582 8.585 320,000 -0.11(-1.32%)
Feb 01, 2016 8.700 8.700 8.700 8.700 125,353 +0.04(+0.46%)
Jan 29, 2016 8.660 8.660 8.660 8.660 932 -0.19(-2.15%)
Jan 27, 2016 8.850 8.850 8.850 0 -0.77(-8.00%)
Jan 26, 2016 9.400 9.620 9.400 9.620 402,565 +0.47(+5.14%)
Jan 22, 2016 9.150 9.150 9.150 0 +0.60(+7.02%)
Jan 21, 2016 8.400 8.550 8.400 8.550 126,065 +0.00(+0.00%)
Jan 20, 2016 8.550 8.550 8.550 8.550 165,737 -0.54(-5.99%)
Jan 19, 2016 9.090 9.095 9.090 9.095 602,755 +0.38(+4.42%)
Jan 15, 2016 8.710 8.710 8.710 0 -0.47(-5.12%)
Jan 14, 2016 9.180 9.180 9.180 9.180 16,900 +0.04(+0.44%)
Jan 13, 2016 9.140 9.140 9.140 9.140 46,291 +0.19(+2.12%)
Jan 11, 2016 8.950 8.950 8.950 0 -0.04(-0.44%)
Jan 08, 2016 8.990 8.990 8.990 8.990 750 -0.08(-0.88%)
Jan 07, 2016 8.900 9.070 8.900 9.070 168,260 -0.01(-0.11%)
Jan 05, 2016 9.080 9.080 9.080 0 -0.14(-1.52%)
Jan 04, 2016 9.260 9.260 9.220 9.220 3,279 -0.41(-4.31%)
Dec 30, 2015 9.635 9.635 9.635 0 -0.21(-2.08%)
Dec 29, 2015 9.803 9.840 9.803 9.840 4,047 +0.29(+3.04%)
Dec 28, 2015 9.550 9.550 9.550 9.550 550 -0.12(-1.24%)
Dec 22, 2015 9.670 9.670 9.670 0 +0.32(+3.42%)
Dec 21, 2015 9.470 9.470 9.350 9.350 27,535 +0.29(+3.20%)
Dec 18, 2015 9.060 9.060 9.060 9.060 7,526 -0.19(-2.01%)
Dec 17, 2015 9.240 9.246 9.240 9.246 300,069 +0.07(+0.72%)
Dec 16, 2015 9.180 9.180 9.180 9.180 102,230 +0.36(+4.08%)
Dec 15, 2015 8.820 8.820 8.820 8.820 6,625 +0.11(+1.26%)
Dec 14, 2015 8.765 8.765 8.710 8.710 6,314 -0.74(-7.83%)
Dec 07, 2015 9.450 9.450 9.450 0 -0.05(-0.53%)
Dec 02, 2015 9.500 9.500 9.500 0 -0.17(-1.76%)
Dec 01, 2015 9.670 9.670 9.670 9.670 696 +0.07(+0.73%)
Nov 20, 2015 9.500 9.600 9.500 9.600 155,400 +0.35(+3.78%)
Nov 19, 2015 9.290 9.350 9.250 9.250 21,870 -0.05(-0.54%)
Nov 17, 2015 9.300 9.300 9.300 0 -0.01(-0.11%)
Nov 16, 2015 9.310 9.310 9.310 9.310 125 -0.37(-3.82%)
Nov 13, 2015 9.300 9.680 9.300 9.680 12,892 +0.38(+4.09%)
Nov 12, 2015 9.300 9.300 9.300 9.300 117,351 -0.70(-7.00%)
Nov 09, 2015 10.00 10.00 10.00 0 +0.15(+1.57%)
Nov 04, 2015 9.845 9.845 9.845 0 +0.08(+0.80%)
Nov 03, 2015 9.770 9.770 9.650 9.767 22,825 +0.17(+1.74%)
Oct 30, 2015 9.600 9.600 9.600 0 +0.06(+0.63%)
Oct 29, 2015 9.559 9.559 9.500 9.540 1,127 -0.01(-0.10%)
Oct 28, 2015 9.550 9.550 9.550 9.550 250,087 +0.25(+2.69%)
Oct 27, 2015 9.720 9.720 9.300 9.300 2,032 -1.20(-11.43%)
Oct 22, 2015 10.50 10.50 10.50 0 +0.25(+2.44%)
Oct 21, 2015 10.25 10.25 10.25 10.25 3,467 +0.06(+0.59%)
Oct 19, 2015 10.19 10.19 10.19 0 -0.11(-1.07%)
Oct 15, 2015 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 12, 2015 10.30 10.30 10.30 0 -0.05(-0.48%)
Oct 09, 2015 10.35 10.35 10.35 10.35 225 -0.10(-0.96%)
Oct 08, 2015 10.45 10.45 10.45 10.45 183,316 -0.01(-0.10%)
Oct 07, 2015 10.20 10.46 10.15 10.46 3,250 +0.18(+1.75%)
Oct 06, 2015 10.25 10.28 10.25 10.28 65,604 +0.78(+8.21%)
Oct 01, 2015 9.500 9.500 9.500 0 +0.08(+0.85%)
Sep 29, 2015 9.420 9.420 9.420 287 +0.08(+0.86%)
Sep 23, 2015 9.340 9.340 9.340 6,617 +0.24(+2.64%)
Sep 22, 2015 9.100 9.100 9.100 9.100 1,699 -0.15(-1.62%)
Sep 21, 2015 9.440 9.440 9.250 9.250 2,084,518 -0.11(-1.18%)
Sep 18, 2015 9.650 9.650 9.360 9.360 84,490 -0.24(-2.50%)
Sep 17, 2015 9.600 9.600 9.600 9.600 762 -0.20(-2.04%)
Sep 14, 2015 9.800 9.800 9.800 0 +0.15(+1.55%)
Sep 09, 2015 9.650 9.650 9.650 0 -0.12(-1.23%)
Sep 08, 2015 9.770 9.770 9.770 9.770 150 -0.03(-0.31%)
Sep 04, 2015 9.800 9.800 9.800 0 +0.22(+2.30%)
Sep 02, 2015 9.580 9.580 9.580 0 -0.06(-0.62%)
Sep 01, 2015 9.607 9.640 9.607 9.640 11,210 -0.36(-3.60%)
Aug 28, 2015 10.00 10.00 10.00 0 -0.16(-1.57%)
Aug 19, 2015 10.16 10.16 10.16 0 -0.09(-0.88%)
Aug 17, 2015 10.25 10.25 10.25 0 -0.11(-1.06%)
Aug 14, 2015 10.39 10.39 10.23 10.36 192,990 +0.05(+0.48%)
Aug 11, 2015 10.31 10.31 10.31 0 -0.07(-0.64%)
Aug 10, 2015 10.38 10.38 10.38 10.38 837 +0.18(+1.73%)
Aug 07, 2015 10.20 10.20 10.20 10.20 120 -0.10(-0.97%)
Aug 04, 2015 10.30 10.30 10.30 0 -0.11(-1.06%)
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.