Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.300 UNCHANGED

Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.740	2.740	2.740	2.740	300,000	+0.00(+0.00%)
Mar 30, 2004	2.740	2.740	2.740	2.740	0	+0.00(+0.00%)
Mar 29, 2004	2.632	2.740	2.740	2.740	1,000,000	+0.11(+4.12%)
Mar 26, 2004	2.629	2.656	2.632	2.632	22,000	+0.00(+0.10%)
Mar 25, 2004	2.580	2.700	2.603	2.629	640,000	+0.05(+1.91%)
Mar 24, 2004	2.597	2.607	2.580	2.580	700,100	-0.02(-0.66%)
Mar 23, 2004	2.552	2.597	2.597	2.597	3,000,000	+0.05(+1.77%)
Mar 22, 2004	2.680	2.552	2.552	2.552	1,425,000	-0.13(-4.78%)
Mar 19, 2004	2.833	2.680	2.680	2.680	2,504,000	-0.15(-5.41%)
Mar 18, 2004	2.833	2.833	2.833	2.833	5,300	+0.00(+0.00%)
Mar 17, 2004	2.738	2.833	2.797	2.833	430,096	+0.10(+3.49%)
Mar 16, 2004	2.800	2.738	2.711	2.738	90,000	-0.06(-2.22%)
Mar 15, 2004	2.879	2.800	2.800	2.800	120	-0.08(-2.73%)
Mar 12, 2004	2.879	2.879	2.879	2.879	10,000	+0.00(+0.00%)
Mar 11, 2004	2.879	2.879	2.879	2.879	0	+0.00(+0.00%)
Mar 10, 2004	3.012	2.879	2.879	2.879	10,000	-0.13(-4.43%)
Mar 09, 2004	3.121	3.025	3.000	3.012	478,000	-0.11(-3.48%)
Mar 08, 2004	3.041	3.133	3.121	3.121	45,376	+0.11(+3.61%)
Mar 05, 2004	3.012	3.012	3.000	3.012	18,560	+0.00(+0.00%)
Mar 04, 2004	3.000	3.012	3.000	3.012	18,560	+0.01(+0.39%)
Mar 03, 2004	3.000	3.000	3.000	3.000	0	+0.00(+0.00%)
Mar 02, 2004	2.943	3.000	3.000	3.000	25,395	+0.06(+1.95%)
Mar 01, 2004	2.911	2.943	2.930	2.943	26,000	+0.11(+3.71%)
Feb 27, 2004	2.837	2.837	2.837	2.837	50,000	+0.00(+0.00%)
Feb 26, 2004	2.816	2.837	2.837	2.837	50,000	+0.02(+0.74%)
Feb 25, 2004	2.780	2.816	2.816	2.816	1,680,000	+0.04(+1.31%)
Feb 24, 2004	2.889	2.780	2.757	2.780	1,023,935	-0.11(-3.76%)
Feb 23, 2004	2.833	2.902	2.889	2.889	99,996	-0.05(-1.66%)
Feb 20, 2004	2.937	2.937	2.937	2.937	0	+0.00(+0.00%)
Feb 19, 2004	2.960	2.937	2.937	2.937	2,000	+0.13(+4.51%)
Feb 18, 2004	2.811	2.849	2.811	2.811	6,662,699	+0.00(+0.00%)
Feb 17, 2004	2.811	2.811	2.811	2.811	0	+0.00(+0.00%)
Feb 13, 2004	2.850	2.849	2.811	2.811	6,662,699	-0.04(-1.38%)
Feb 12, 2004	2.934	2.860	2.850	2.850	1,016,500	-0.08(-2.88%)
Feb 11, 2004	2.770	2.934	2.934	2.934	10,000	+0.16(+5.95%)
Feb 10, 2004	2.770	2.770	2.770	2.770	0	+0.00(+0.00%)
Feb 09, 2004	2.620	2.770	2.770	2.770	2,100,000	+0.15(+5.71%)
Feb 06, 2004	2.320	2.672	2.600	2.620	445,300	+0.30(+12.95%)
Feb 05, 2004	2.300	2.320	2.279	2.320	1,144,000	+0.02(+0.86%)
Feb 04, 2004	2.205	2.300	2.300	2.300	3,002,000	+0.09(+4.29%)
Feb 03, 2004	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Feb 02, 2004	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)
Jan 30, 2004	2.050	2.205	2.205	2.205	3,426,000	+0.16(+7.58%)
Jan 29, 2004	2.200	2.050	2.050	2.050	420,596	-0.15(-6.82%)
Jan 28, 2004	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Jan 27, 2004	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Jan 26, 2004	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Jan 23, 2004	2.620	2.200	2.200	2.200	16,000	-0.42(-16.03%)
Jan 22, 2004	2.620	2.620	2.620	2.620	0	+0.00(+0.00%)
Jan 21, 2004	2.620	2.620	2.620	2.620	300,000	+0.00(+0.00%)
Jan 20, 2004	2.250	2.620	2.620	2.620	1,882,500	+0.37(+16.44%)
Jan 16, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jan 15, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jan 14, 2004	2.220	2.250	2.250	2.250	1,050	+0.03(+1.35%)
Jan 13, 2004	2.220	2.220	2.220	2.220	0	+0.00(+0.00%)
Jan 12, 2004	2.200	2.220	2.220	2.220	500,000	+0.02(+0.91%)
Jan 09, 2004	2.120	2.200	2.200	2.200	3,776,000	+0.38(+21.10%)
Jan 08, 2004	1.817	1.817	1.817	1.817	0	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices