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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.43	12.51	12.43	12.45	96,780	+0.09(+0.73%)
May 29, 2014	12.36	12.36	12.32	12.36	3,636	+0.03(+0.26%)
May 28, 2014	12.33	12.33	12.33	12.33	51,816	-0.90(-6.78%)
May 27, 2014	12.43	13.22	12.43	13.22	170,982	+1.04(+8.57%)
May 23, 2014		12.18	12.18	12.18	0	-0.30(-2.44%)
May 21, 2014	12.48	12.48	12.48	12.48	0	+0.06(+0.46%)
May 20, 2014	12.43	12.43	12.43	12.43	1,247	+0.04(+0.36%)
May 19, 2014	12.38	12.38	12.38	12.38	211,600	-0.06(-0.47%)
May 16, 2014	12.44	12.44	12.44	12.44	478,246	-0.10(-0.81%)
May 15, 2014	12.47	12.54	12.47	12.54	482,011	+0.29(+2.38%)
May 14, 2014	12.42	12.42	12.25	12.25	53,481	-0.20(-1.64%)
May 13, 2014	12.45	12.45	12.45	12.45	173,568	+0.10(+0.79%)
May 12, 2014	12.36	12.36	12.36	12.36	1,106	+0.24(+2.00%)
May 09, 2014	12.11	12.11	12.11	12.11	4,400	-0.10(-0.78%)
May 08, 2014	12.29	12.29	12.21	12.21	52,936	-0.02(-0.15%)
May 07, 2014	12.23	12.23	12.23	12.23	25,346	+0.22(+1.82%)
May 05, 2014		12.01	12.01	12.01	20,000	-0.01(-0.08%)
Apr 30, 2014	12.02	12.02	12.02	12.02	14,350	-0.10(-0.80%)
Apr 29, 2014	12.10	12.12	12.08	12.12	10,170	-0.01(-0.07%)
Apr 28, 2014	12.13	12.13	12.13	12.13	386,748	-0.14(-1.18%)
Apr 23, 2014		12.27	12.27	12.27	62	-0.91(-6.90%)
Apr 22, 2014	13.18	13.18	13.18	13.18	8,543	+0.23(+1.77%)
Apr 17, 2014		12.95	12.95	12.95	0	+0.10(+0.78%)
Apr 16, 2014	12.92	12.92	12.85	12.85	2,442	-0.00(-0.01%)
Apr 15, 2014	12.85	12.85	12.85	12.85	66,853	-0.49(-3.66%)
Apr 11, 2014	13.34	13.34	13.34	13.34	1,865	-0.12(-0.93%)
Apr 10, 2014	13.46	13.46	13.46	13.46	511,200	-0.03(-0.19%)
Apr 09, 2014	13.49	13.49	13.49	13.49	5,216	+0.36(+2.73%)
Apr 07, 2014		13.13	13.13	13.13	300,088	-0.07(-0.52%)
Apr 04, 2014	13.37	13.37	13.20	13.20	0	-0.16(-1.20%)
Apr 03, 2014	13.42	13.60	13.36	13.36	212,638	-0.20(-1.45%)
Apr 01, 2014		13.56	13.56	13.56	580,000	+0.25(+1.85%)
Mar 31, 2014	13.31	13.31	13.31	13.31	1,804	+0.10(+0.74%)
Mar 28, 2014	13.21	13.21	13.21	13.21	0	+0.04(+0.28%)
Mar 27, 2014	13.18	13.18	13.18	13.18	9,468	-0.05(-0.41%)
Mar 26, 2014	13.23	13.23	13.23	13.23	3,873	+0.25(+1.92%)
Mar 25, 2014	13.01	13.04	12.98	12.98	153,778	+0.03(+0.23%)
Mar 24, 2014	12.95	12.95	12.95	12.95	226,244	-0.25(-1.86%)
Mar 21, 2014	13.20	13.20	13.20	13.20	127,420	+0.20(+1.57%)
Mar 20, 2014	12.99	12.99	12.99	12.99	1,879	-0.09(-0.66%)
Mar 19, 2014	13.08	13.08	13.08	13.08	1,619	+0.00(+0.01%)
Mar 18, 2014	13.08	13.08	13.08	13.08	10,480	+0.15(+1.15%)
Mar 17, 2014	12.93	12.93	12.93	12.93	5,292	-0.15(-1.14%)
Mar 13, 2014		13.08	13.08	13.08	0	+0.17(+1.33%)
Mar 12, 2014	12.73	12.91	12.67	12.91	308,062	+0.01(+0.06%)
Mar 10, 2014		12.90	12.90	12.90	0	-0.20(-1.49%)
Mar 07, 2014	13.10	13.10	13.10	13.10	0	+0.01(+0.08%)
Mar 06, 2014	13.13	13.13	13.08	13.08	8,153	+0.09(+0.66%)
Mar 05, 2014	13.00	13.00	13.00	13.00	5,406	+0.26(+2.01%)
Mar 04, 2014	12.79	12.79	12.74	12.74	10,331	+0.22(+1.77%)
Mar 03, 2014	12.59	12.59	12.52	12.52	9,539	-0.49(-3.76%)
Feb 28, 2014	13.01	13.01	13.01	13.01	0	+0.18(+1.40%)
Feb 26, 2014		12.83	12.83	12.83	130,000	+0.05(+0.40%)
Feb 25, 2014	12.71	12.78	12.70	12.78	107,495	+0.09(+0.72%)
Feb 21, 2014		12.69	12.69	12.69	0	+0.18(+1.43%)
Feb 20, 2014	12.51	12.51	12.51	12.51	320,906	-0.06(-0.49%)
Feb 19, 2014	12.54	12.65	12.53	12.57	267,635	-0.05(-0.44%)
Feb 18, 2014	12.62	12.62	12.62	12.62	134,070	-0.03(-0.23%)
Feb 14, 2014		12.65	12.65	12.65	0	+0.10(+0.81%)
Feb 13, 2014	12.55	12.55	12.55	12.55	18,040	-0.03(-0.20%)
Feb 12, 2014	12.58	12.58	12.58	12.58	18,360	-0.10(-0.77%)
Feb 11, 2014	12.68	12.68	12.68	12.68	24,469	+0.21(+1.70%)
Feb 10, 2014	12.46	12.46	12.46	12.46	7,273	+0.09(+0.76%)
Feb 07, 2014	12.36	12.37	12.36	12.37	0	-0.12(-0.97%)
Feb 06, 2014	12.49	12.49	12.49	12.49	436	+0.33(+2.70%)
Feb 05, 2014	12.16	12.16	12.16	12.16	4,980	+0.04(+0.35%)
Feb 04, 2014	12.11	12.12	12.11	12.12	2,737	-0.26(-2.08%)
Feb 03, 2014	12.38	12.38	12.38	12.38	291,957	+0.10(+0.85%)
Jan 31, 2014	12.27	12.27	12.27	12.27	0	-0.23(-1.82%)
Jan 30, 2014	12.35	12.50	12.35	12.50	1,750	+0.50(+4.17%)
Jan 28, 2014	12.00	12.00	12.00	12.00	0	+0.06(+0.51%)
Jan 27, 2014	11.94	11.94	11.94	11.94	9,651	+0.14(+1.18%)
Jan 24, 2014	11.65	11.80	11.65	11.80	0	-0.10(-0.84%)
Jan 23, 2014	11.84	11.90	11.84	11.90	3,025	-0.14(-1.16%)
Jan 22, 2014	12.04	12.04	12.04	12.04	150,244	+0.11(+0.90%)
Jan 21, 2014	11.93	11.93	11.93	11.93	8,785	-0.11(-0.89%)
Jan 16, 2014		12.04	12.04	12.04	0	-0.14(-1.15%)
Jan 15, 2014	12.10	12.18	12.10	12.18	406,784	+0.21(+1.72%)
Jan 14, 2014	11.99	11.99	11.97	11.97	757,700	-0.11(-0.92%)
Jan 13, 2014	12.10	12.11	12.09	12.09	733,290	-0.06(-0.52%)
Jan 10, 2014	12.15	12.15	12.15	12.15	367,300	+0.16(+1.38%)
Jan 08, 2014		11.99	11.99	11.99	0	+0.22(+1.83%)
Jan 07, 2014	11.78	11.85	11.77	11.77	7,421	-0.09(-0.74%)
Jan 03, 2014		11.86	11.86	11.86	0	-0.24(-1.97%)
Jan 02, 2014	12.10	12.10	12.10	12.10	9,954	-0.12(-1.01%)
Dec 30, 2013		12.22	12.22	12.22	0	+0.06(+0.49%)
Dec 27, 2013	12.25	12.25	12.15	12.16	401,620	+0.06(+0.50%)
Dec 24, 2013		12.10	12.10	12.10	0	+0.16(+1.34%)
Dec 23, 2013	11.94	11.94	11.94	11.94	5,077	+0.18(+1.53%)
Dec 20, 2013	11.78	11.78	11.76	11.76	0	+0.06(+0.55%)
Dec 19, 2013	11.66	11.70	11.66	11.70	104,848	+0.05(+0.44%)
Dec 18, 2013	11.73	11.79	11.64	11.64	109,398	-0.05(-0.47%)
Dec 16, 2013		11.70	11.70	11.70	165,000	-0.03(-0.22%)
Dec 13, 2013	11.73	11.73	11.73	11.73	0	-0.17(-1.41%)
Dec 11, 2013	11.89	11.89	11.89	11.89	0	-0.14(-1.15%)
Dec 10, 2013	12.03	12.03	12.03	12.03	2,014	-0.27(-2.19%)
Dec 09, 2013	12.23	12.31	12.23	12.30	373,297	+0.05(+0.39%)
Dec 06, 2013	12.25	12.25	12.25	12.25	2,006	-0.12(-1.01%)
Dec 05, 2013	12.38	12.38	12.38	12.38	4,066	+0.12(+0.95%)
Dec 04, 2013	12.32	12.32	12.26	12.26	15,113	-0.07(-0.53%)
Dec 03, 2013	12.33	12.33	12.33	12.33	2,426	-0.22(-1.77%)
Dec 02, 2013	12.55	12.55	12.55	12.55	3,975	+0.02(+0.18%)
Nov 27, 2013		12.52	12.52	12.52	0	+0.00(+0.04%)
Nov 26, 2013	12.52	12.52	12.52	12.52	3,962	+0.18(+1.49%)
Nov 21, 2013		12.34	12.34	12.34	0	-0.19(-1.52%)
Nov 20, 2013	12.53	12.53	12.53	12.53	6,971	+0.02(+0.13%)
Nov 19, 2013	12.51	12.51	12.51	12.51	1,994	-0.12(-0.92%)
Nov 18, 2013	12.63	12.63	12.63	12.63	7,980	+0.06(+0.48%)
Nov 15, 2013	12.46	12.57	12.46	12.57	4,269	+0.17(+1.37%)
Nov 13, 2013		12.40	12.40	12.40	0	-11.94(-49.06%)
Nov 12, 2013	24.34	24.34	24.34	24.34	1,259	+12.16(+99.85%)
Nov 11, 2013	12.18	12.18	12.18	12.18	8,009	+0.10(+0.79%)
Nov 08, 2013	12.04	12.08	12.04	12.08	93,969	-0.33(-2.62%)
Nov 07, 2013	12.41	12.41	12.41	12.41	2,648	+0.56(+4.70%)
Nov 05, 2013		11.85	11.85	11.85	0	-0.09(-0.76%)
Nov 04, 2013	11.94	11.94	11.94	11.94	6,633	+0.03(+0.24%)
Nov 01, 2013	11.91	11.91	11.91	11.91	1,111,740	-0.05(-0.42%)
Oct 31, 2013	11.96	11.96	11.96	11.96	11,833	-0.48(-3.87%)
Oct 29, 2013		12.44	12.44	12.44	1,600	+0.22(+1.84%)
Oct 28, 2013	12.22	12.22	12.22	12.22	240	-0.21(-1.69%)
Oct 25, 2013	12.43	12.43	12.43	12.43	700	-0.87(-6.51%)
Oct 23, 2013		13.30	13.30	13.30	0	-0.06(-0.48%)
Oct 22, 2013	13.32	13.36	13.32	13.36	9,376	+0.11(+0.85%)
Oct 21, 2013	13.25	13.25	13.25	13.25	757	+0.13(+1.02%)
Oct 18, 2013	13.11	13.11	13.11	13.11	10,027	+0.11(+0.87%)
Oct 17, 2013	13.16	13.16	13.00	13.00	153,086	+0.02(+0.15%)
Oct 16, 2013	13.05	13.05	12.98	12.98	120,847	+0.06(+0.49%)
Oct 15, 2013	12.92	12.92	12.92	12.92	41,144	+0.13(+1.03%)
Oct 14, 2013	12.78	12.78	12.78	12.78	23,539	-0.39(-2.96%)
Oct 11, 2013	13.14	13.18	13.14	13.18	300,440	-0.00(-0.04%)
Oct 10, 2013	13.05	13.23	13.05	13.18	1,918	+0.24(+1.85%)
Oct 09, 2013	12.94	12.94	12.94	12.94	70,300	-0.12(-0.92%)
Oct 08, 2013	13.21	13.21	13.06	13.06	183,254	-0.28(-2.10%)
Oct 04, 2013		13.34	13.34	13.34	90,000	-0.15(-1.14%)
Oct 02, 2013		13.49	13.49	13.49	50,000	-0.10(-0.71%)
Oct 01, 2013	13.59	13.59	13.59	13.59	551,100	+0.19(+1.42%)
Sep 30, 2013	13.43	13.43	13.40	13.40	111,216	-0.31(-2.24%)
Sep 27, 2013	13.71	13.71	13.71	13.71	504,103	+0.07(+0.49%)
Sep 25, 2013		13.64	13.64	13.64	0	-0.24(-1.75%)
Sep 23, 2013		13.88	13.88	13.88	0	-0.15(-1.05%)
Sep 19, 2013		14.03	14.03	14.03	50,000	+0.20(+1.45%)
Sep 17, 2013		13.83	13.83	13.83	0	+0.23(+1.69%)
Sep 13, 2013	13.60	13.60	13.60	13.60	0	-0.09(-0.65%)
Sep 11, 2013		13.69	13.69	13.69	0	+0.25(+1.85%)
Sep 10, 2013	13.44	13.44	13.44	13.44	100	+0.08(+0.60%)
Sep 09, 2013	13.36	13.36	13.36	13.36	734	+0.77(+6.13%)
Sep 05, 2013		12.59	12.59	12.59	124,000	+0.13(+1.07%)
Sep 03, 2013		12.46	12.46	12.46	0	+0.57(+4.84%)
Aug 02, 2013		11.88	11.88	11.88	0	+0.05(+0.42%)
Jul 30, 2013		11.83	11.83	11.83	0	+0.26(+2.23%)
Jul 19, 2013	11.57	11.57	11.57	11.57	0	-0.36(-3.04%)
Jul 11, 2013	11.94	11.94	11.94	11.94	350,000	+0.67(+5.90%)
Jul 03, 2013		11.27	11.27	11.27	0	-0.05(-0.44%)
Jul 02, 2013	11.32	11.32	11.32	11.32	208	+0.12(+1.03%)
Jun 21, 2013		11.21	11.21	11.21	0	-0.74(-6.23%)
Jun 19, 2013	11.95	11.95	11.95	11.95	61,086	+0.17(+1.42%)

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.