ERIC

Ericsson Historical Stock Prices

$11.19
*  
0.16
1.41%
Get ERIC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ERIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.19  11.20  11.10  11.19 2,855,310
05/22/2015 11.19 11.2 11.1 11.19 2,855,510
05/21/2015 11.25 11.37 11.225 11.35 2,389,867
05/20/2015 11.34 11.47 11.33 11.41 1,912,159
05/19/2015 11.31 11.42 11.3 11.4 1,753,040
05/18/2015 11.54 11.56 11.481 11.51 1,414,081
05/15/2015 11.42 11.605 11.39 11.58 3,115,301
05/14/2015 11.36 11.47 11.36 11.455 1,552,657
05/13/2015 11.37 11.4449 11.28 11.3 1,618,675
05/12/2015 11.28 11.31 11.2 11.27 2,741,607
05/11/2015 11.36 11.395 11.29 11.32 3,050,723
05/08/2015 11.4 11.57 11.31 11.47 6,065,529
05/07/2015 10.97 11.11 10.95 11.08 6,686,776
05/06/2015 11.07 11.09 10.86 10.91 11,643,180
05/05/2015 10.85 10.9901 10.81 10.86 4,191,508
05/04/2015 11.01 11.02 10.89 10.965 4,816,228
05/01/2015 10.98 11.03 10.915 10.98 3,750,875
04/30/2015 11.1 11.12 10.87 10.92 5,791,207
04/29/2015 11.32 11.405 11.26 11.31 5,232,555
04/28/2015 11.3 11.39 11.23 11.35 7,436,998
04/27/2015 11.47 11.48 11.38 11.4 6,894,983
04/24/2015 11.45 11.47 11.35 11.41 6,536,841
04/23/2015 11.31 11.79 11.24 11.58 29,606,330
04/22/2015 12.74 12.77 12.625 12.7 3,152,457
04/21/2015 12.76 12.96 12.75 12.79 3,491,814
04/20/2015 12.53 12.61 12.51 12.54 2,111,417
04/17/2015 12.52 12.55 12.36 12.43 4,679,618
04/16/2015 12.74 12.85 12.66 12.75 4,525,093
04/15/2015 12.84 12.86 12.61 12.76 13,611,960
04/14/2015 13.08 13.1 12.84 12.89 4,482,755
04/13/2015 12.87 13.04 12.82 12.95 3,533,498
04/10/2015 12.76 12.87 12.7 12.86 1,434,307
04/09/2015 12.81 12.91 12.8 12.89 1,732,893
04/08/2015 12.8 12.84 12.69 12.72 2,596,266
04/07/2015 12.88 12.92 12.79 12.81 3,089,226
04/06/2015 12.65 12.81 12.62 12.76 2,659,774
04/02/2015 12.6 12.65 12.51 12.56 1,997,412
04/01/2015 12.59 12.59 12.45 12.55 3,034,348
03/31/2015 12.52 12.61 12.49 12.55 3,787,794
03/30/2015 12.77 12.8 12.66 12.7 3,360,266
03/27/2015 12.83 12.88 12.67 12.69 4,083,293
03/26/2015 12.75 12.87 12.63 12.83 3,317,294
03/25/2015 13.03 13.06 12.85 12.87 3,122,257
03/24/2015 13.04 13.06 12.93 12.95 3,568,027
03/23/2015 13.05 13.1 12.98 13.04 3,208,192
03/20/2015 12.99 13.065 12.94 12.99 21,935,590
03/19/2015 12.95 13.02 12.935 13.01 3,885,821
03/18/2015 12.78 13.14 12.76 13.13 5,693,444
03/17/2015 12.74 12.83 12.7 12.82 2,312,230
03/16/2015 12.76 12.93 12.76 12.92 7,121,689
03/13/2015 12.59 12.66 12.545 12.65 2,429,286
03/12/2015 12.49 12.71 12.45 12.68 3,407,302
03/11/2015 12.4 12.51 12.28 12.42 3,343,993
03/10/2015 12.34 12.37 12.225 12.26 2,527,584
03/09/2015 12.61 12.62 12.44 12.49 3,790,878
03/06/2015 12.54 12.615 12.44 12.47 3,126,732
03/05/2015 12.83 12.88 12.77 12.77 1,745,972
03/04/2015 12.7 12.855 12.585 12.82 3,134,648
03/03/2015 12.93 12.93 12.72 12.76 1,522,944
03/02/2015 12.83 12.92 12.78 12.91 2,973,829
02/27/2015 12.9 13.02 12.85 12.93 1,083,152
02/26/2015 12.89 12.985 12.8535 12.89 1,509,863
02/25/2015 13 13.07 12.92 12.93 3,750,744
02/24/2015 12.91 13.03 12.89 13.01 1,770,809
02/23/2015 12.88 12.93 12.82 12.9 1,561,481
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?