Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.075 +0.086 (+1.44%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 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 (%)
Feb 28, 2019 9.200 9.200 9.200 9.200 238,130 +0.00(+0.00%)
Feb 27, 2019 9.350 9.350 9.200 9.200 225,418 -0.04(-0.43%)
Feb 26, 2019 9.240 9.240 9.240 9.240 90,257 -0.07(-0.76%)
Feb 25, 2019 9.330 9.330 9.311 9.311 355,402 +0.11(+1.21%)
Feb 22, 2019 9.200 9.200 9.200 35 +0.00(+0.00%)
Feb 21, 2019 9.240 9.293 9.200 9.200 1,325 +0.17(+1.88%)
Feb 20, 2019 9.030 9.030 9.030 0 +0.00(+0.00%)
Feb 19, 2019 9.112 9.120 9.010 9.030 6,598 -0.07(-0.77%)
Feb 13, 2019 9.100 9.100 9.100 0 +0.48(+5.60%)
Feb 12, 2019 8.617 8.617 8.617 90 +0.00(+0.00%)
Feb 11, 2019 8.617 8.617 8.617 0 -0.04(-0.44%)
Feb 08, 2019 8.655 8.655 8.655 0 +0.00(+0.00%)
Feb 07, 2019 8.750 8.750 8.655 8.655 5,571 -0.14(-1.64%)
Feb 06, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
Feb 05, 2019 8.800 8.800 8.800 8.800 225,500 -0.13(-1.46%)
Feb 04, 2019 8.930 8.930 8.930 0 +0.00(+0.00%)
Feb 01, 2019 8.930 8.930 8.930 8.930 36,200 -0.01(-0.11%)
Jan 31, 2019 8.940 8.940 8.940 8.940 255,800 +0.01(+0.11%)
Jan 30, 2019 8.880 9.180 8.830 8.930 5,358 +0.11(+1.30%)
Jan 29, 2019 8.816 8.816 8.816 8.816 256,150 -0.12(-1.39%)
Jan 28, 2019 8.940 8.940 8.940 250,039 +0.00(+0.00%)
Jan 25, 2019 8.940 8.940 8.940 8.940 400 +0.34(+3.95%)
Jan 24, 2019 8.600 8.600 8.600 8.600 256 +0.07(+0.82%)
Jan 23, 2019 8.530 8.540 8.530 8.530 390 +0.16(+1.91%)
Jan 22, 2019 8.370 8.370 8.370 50 +0.00(+0.00%)
Jan 18, 2019 8.370 8.370 8.370 0 +0.00(+0.00%)
Jan 16, 2019 8.370 8.370 8.370 0 -0.28(-3.24%)
Jan 15, 2019 8.650 8.650 8.650 3 +0.00(+0.00%)
Jan 11, 2019 8.650 8.650 8.650 0 -0.01(-0.12%)
Jan 10, 2019 8.750 8.750 8.660 8.660 935 -0.30(-3.35%)
Jan 09, 2019 8.960 8.960 8.960 8.960 500 +0.71(+8.61%)
Jan 04, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Jan 03, 2019 8.450 8.450 8.250 8.250 201 -0.42(-4.79%)
Jan 02, 2019 8.800 8.800 8.665 140,381 -0.13(-1.53%)
Dec 31, 2018 8.600 8.800 8.600 8.800 2,800 -0.06(-0.68%)
Dec 28, 2018 8.750 8.870 8.750 8.860 4,200 +0.94(+11.87%)
Dec 24, 2018 7.920 7.920 7.920 0 -0.40(-4.81%)
Dec 21, 2018 8.500 8.500 8.320 8.320 500 -0.48(-5.45%)
Dec 20, 2018 8.800 8.800 8.800 184,549 +0.00(+0.00%)
Dec 19, 2018 8.800 8.879 8.800 8.800 10,189 -0.15(-1.73%)
Dec 18, 2018 8.955 8.955 8.955 1 +0.00(+0.00%)
Dec 17, 2018 8.947 8.955 8.947 8.955 860,002 -0.04(-0.50%)
Dec 14, 2018 9.083 9.090 9.000 9.000 82,100 -0.15(-1.64%)
Dec 13, 2018 9.143 9.150 9.143 9.150 400,565 -0.06(-0.65%)
Dec 12, 2018 9.200 9.210 9.200 9.210 240,106 +0.45(+5.08%)
Dec 11, 2018 8.760 8.765 8.760 8.765 300,042 +0.02(+0.17%)
Dec 10, 2018 8.750 8.750 8.750 8.750 100 +0.05(+0.57%)
Dec 07, 2018 8.700 8.700 8.700 8.700 1,800 +0.10(+1.16%)
Dec 06, 2018 8.600 8.600 8.600 8.600 1,044 +0.08(+0.94%)
Dec 04, 2018 8.586 8.586 8.445 8.520 1,559,800 -0.08(-0.93%)
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.