Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson [L.M.] Telephone Co. (OP: ERIXF )

5.580 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.690 9.700 9.690 9.700 502,500 -0.12(-1.20%)
May 30, 2019 9.650 9.818 9.630 9.818 200,438 +0.18(+1.90%)
May 29, 2019 9.410 9.635 9.410 9.635 790,686 -0.40(-4.03%)
May 28, 2019 10.04 10.04 10.04 10 +0.00(+0.00%)
May 24, 2019 9.900 10.04 9.900 10.04 3,500 +0.27(+2.76%)
May 23, 2019 9.770 9.770 9.770 9.770 8,574 +0.00(+0.00%)
May 22, 2019 9.770 9.770 9.770 2 +0.00(+0.00%)
May 21, 2019 9.740 9.770 9.600 9.770 1,225 +0.26(+2.73%)
May 20, 2019 9.570 9.570 9.510 9.510 191,515 +0.13(+1.44%)
May 17, 2019 9.373 9.375 9.373 9.375 617,000 -0.02(-0.24%)
May 16, 2019 9.415 9.480 9.398 9.398 950,952 +0.29(+3.14%)
May 15, 2019 9.112 9.112 9.112 0 +0.10(+1.13%)
May 14, 2019 9.010 9.010 9.010 0 +0.00(+0.00%)
May 13, 2019 9.000 9.010 8.990 9.010 5,361 -0.09(-0.99%)
May 10, 2019 9.100 9.100 9.100 9.100 40,700 +0.00(+0.05%)
May 09, 2019 9.096 9.096 9.096 9.096 13,432 -0.19(-2.09%)
May 08, 2019 9.200 9.400 9.200 9.290 230,822 +0.00(+0.05%)
May 07, 2019 9.285 9.285 9.285 9.285 200,474 -0.24(-2.52%)
May 06, 2019 9.490 9.525 9.490 9.525 620 -0.12(-1.24%)
May 03, 2019 9.740 9.740 9.645 9.645 1,100 -0.35(-3.45%)
May 02, 2019 9.990 9.990 9.990 229,067 +0.00(+0.00%)
Apr 30, 2019 9.990 9.990 9.990 0 -0.05(-0.54%)
Apr 29, 2019 9.865 10.04 9.865 10.04 202,500 -0.03(-0.25%)
Apr 26, 2019 10.07 10.07 10.07 10.07 368,000 +0.07(+0.70%)
Apr 24, 2019 10.00 10.00 10.00 0 -0.05(-0.50%)
Apr 23, 2019 10.05 10.05 10.05 204,219 +0.00(+0.00%)
Apr 22, 2019 10.15 10.15 10.05 10.05 103,768 -0.04(-0.43%)
Apr 18, 2019 10.21 10.25 10.09 10.09 106,300 -0.32(-3.05%)
Apr 17, 2019 10.11 10.41 10.11 10.41 954 +0.68(+7.03%)
Apr 16, 2019 9.712 9.726 9.712 9.726 7,226 -0.00(-0.04%)
Apr 15, 2019 9.870 9.870 9.727 9.730 202,883 -0.16(-1.62%)
Apr 12, 2019 9.800 9.890 9.800 9.890 236,600 +0.02(+0.23%)
Apr 11, 2019 9.876 9.876 9.787 9.867 671,242 +0.13(+1.39%)
Apr 10, 2019 9.732 9.732 9.732 259,900 +0.00(+0.00%)
Apr 08, 2019 9.732 9.732 9.732 0 +0.11(+1.17%)
Apr 05, 2019 9.572 9.620 9.572 9.620 15,500 -0.07(-0.69%)
Apr 04, 2019 9.686 9.686 9.686 9.686 100 -0.08(-0.86%)
Apr 03, 2019 9.540 9.770 9.540 9.770 352,225 +0.41(+4.37%)
Apr 02, 2019 9.400 9.400 9.361 689,438 -0.04(-0.41%)
Apr 01, 2019 9.400 9.400 9.400 9.400 527 +0.14(+1.51%)
Mar 29, 2019 9.270 9.270 9.260 9.260 250,200 -0.12(-1.23%)
Mar 28, 2019 9.375 9.375 9.375 125,000 +0.00(+0.00%)
Mar 27, 2019 9.420 9.420 9.375 149,671 -0.04(-0.48%)
Mar 26, 2019 9.420 9.420 9.420 9.420 251,075 +0.16(+1.73%)
Mar 25, 2019 9.350 9.384 9.260 9.260 13,472 -0.17(-1.80%)
Mar 22, 2019 9.462 9.462 9.379 9.430 252,900 -0.28(-2.88%)
Mar 20, 2019 9.710 9.710 9.710 0 +0.00(+0.00%)
Mar 19, 2019 9.710 9.710 9.710 9.710 116,767 +0.21(+2.21%)
Mar 18, 2019 9.500 9.500 9.500 16,300 +0.00(+0.00%)
Mar 15, 2019 9.568 9.568 9.500 9.500 5,100 +0.10(+1.06%)
Mar 14, 2019 9.400 9.400 9.400 9.400 228 +0.05(+0.59%)
Mar 13, 2019 9.324 9.345 9.324 9.345 713,720 +0.21(+2.24%)
Mar 08, 2019 9.140 9.140 9.140 0 -0.04(-0.48%)
Mar 06, 2019 9.184 9.184 9.184 0 -0.07(-0.77%)
Mar 05, 2019 9.250 9.255 9.250 9.255 91,203 -0.06(-0.69%)
Mar 04, 2019 9.200 9.319 9.200 9.319 1,722 -0.01(-0.12%)
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.