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 )

6.075 +0.086 (+1.44%)

Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices