ERICSSON TELEPHONE $11.70

down -0.13


23/5/2013 04:23 PM  |  NASDAQ : ERIC  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

ERIC historical data

Date Open High Low Close Volume
5/23/2013 11.65 11.81 11.61 11.70 33717
5/22/2013 12.05 12.15 11.78 11.83 31449
5/21/2013 11.86 12.09 11.75 11.95 46015
5/20/2013 11.91 11.97 11.82 11.85 36213
5/17/2013 11.92 12.01 11.87 11.98 21366
5/16/2013 12.29 12.32 12.08 12.11 29500
5/15/2013 12.35 12.53 12.35 12.52 28195
5/14/2013 12.32 12.36 12.28 12.33 22492
5/13/2013 12.42 12.44 12.36 12.39 16493
5/10/2013 12.40 12.44 12.31 12.44 28688
5/9/2013 12.46 12.55 12.41 12.45 23299
5/8/2013 12.49 12.54 12.46 12.49 28740
5/7/2013 12.51 12.54 12.36 12.44 30862
5/6/2013 12.21 12.31 12.15 12.31 44357
5/3/2013 12.28 12.37 12.13 12.19 36140
5/2/2013 12.21 12.25 12.09 12.13 31903
5/1/2013 12.30 12.41 12.23 12.35 50655
4/30/2013 12.31 12.41 12.27 12.31 29500
4/29/2013 12.26 12.31 12.24 12.25 22462
4/26/2013 12.24 12.25 12.11 12.14 36402
4/25/2013 12.16 12.18 12.06 12.07 51137
4/24/2013 11.69 12.07 11.66 11.99 125704
4/23/2013 11.56 11.67 11.48 11.54 68252
4/22/2013 11.63 11.72 11.56 11.68 37585
4/19/2013 11.75 11.80 11.70 11.75 19320
4/18/2013 11.78 11.81 11.60 11.67 30083
4/17/2013 12.02 12.02 11.73 11.83 27665
4/16/2013 12.23 12.23 12.06 12.10 33141
4/15/2013 12.07 12.10 11.87 11.87 27813
4/12/2013 12.18 12.21 12.06 12.12 21114
4/11/2013 12.14 12.25 12.12 12.18 32369
4/10/2013 12.08 12.21 12.05 12.14 67850
4/9/2013 12.27 12.45 12.25 12.44 48521
4/8/2013 12.09 12.26 12.07 12.22 50459
4/5/2013 11.86 12.14 11.84 12.11 36317
4/4/2013 12.03 12.18 11.97 12.18 34300
4/3/2013 12.41 12.45 12.20 12.22 35380
4/2/2013 12.45 12.46 12.27 12.29 55263
4/1/2013 12.55 12.60 12.42 12.50 22243
3/28/2013 12.54 12.65 12.52 12.60 19299
3/27/2013 12.48 12.57 12.41 12.54 27547
3/26/2013 12.60 12.61 12.48 12.57 25856
3/25/2013 12.60 12.64 12.45 12.55 49201
3/22/2013 12.60 12.74 12.52 12.53 57894
3/21/2013 12.63 12.70 12.60 12.63 28662
3/20/2013 12.81 12.93 12.74 12.81 57821
3/19/2013 12.77 12.92 12.72 12.74 85012
3/18/2013 12.98 13.02 12.79 12.80 79053
3/15/2013 13.44 13.46 13.25 13.28 36763
3/14/2013 13.16 13.32 13.13 13.31 57226
3/13/2013 13.00 13.06 12.89 13.03 50869
3/12/2013 13.17 13.29 12.91 12.94 70390
3/11/2013 12.82 12.90 12.76 12.81 39391
3/8/2013 12.86 12.86 12.58 12.66 44698
3/7/2013 12.99 13.08 12.92 12.95 41349
3/6/2013 12.81 12.82 12.50 12.52 102883
3/5/2013 12.89 12.93 12.71 12.81 77954
3/4/2013 12.25 12.50 12.23 12.49 39233
3/1/2013 12.13 12.34 12.07 12.28 40776
2/28/2013 12.29 12.33 12.20 12.21 53596
2/27/2013 12.21 12.46 12.20 12.41 34071
2/26/2013 12.21 12.27 12.14 12.26 32808
2/25/2013 12.47 12.48 12.06 12.09 34577
2/22/2013 12.30 12.33 12.21 12.31 36356
2/21/2013 12.23 12.37 12.18 12.30 48149
2/20/2013 12.67 12.70 12.42 12.42 28333
2/19/2013 12.49 12.59 12.45 12.55 38328
2/15/2013 12.50 12.63 12.45 12.54 58820
2/14/2013 12.29 12.50 12.27 12.49 56201
2/13/2013 12.47 12.50 12.38 12.44 33103
2/12/2013 12.25 12.34 12.22 12.32 30863
2/11/2013 12.18 12.23 12.07 12.17 41510
2/8/2013 11.98 12.18 11.97 12.10 60264
2/7/2013 12.24 12.25 12.05 12.21 42631
2/6/2013 12.15 12.27 12.12 12.25 48958
2/5/2013 12.18 12.30 12.18 12.25 58376
2/4/2013 12.25 12.33 12.12 12.20 112969
2/1/2013 12.15 12.26 12.07 12.26 91371
1/31/2013 11.78 11.82 11.54 11.60 202099
1/30/2013 10.84 10.88 10.66 10.67 69103
1/29/2013 10.90 10.98 10.89 10.93 68069
1/28/2013 10.84 10.89 10.80 10.84 40928
1/25/2013 10.73 10.79 10.65 10.72 81230
1/24/2013 10.52 10.69 10.50 10.57 44985
1/23/2013 10.53 10.62 10.51 10.53 64502
1/22/2013 10.34 10.42 10.29 10.42 99174
1/18/2013 10.33 10.73 10.19 10.56 157170
1/17/2013 10.34 10.37 10.30 10.32 31666
1/16/2013 10.16 10.29 10.14 10.24 59104
1/15/2013 10.08 10.17 10.04 10.16 50387
1/14/2013 10.41 10.42 10.27 10.36 36830
1/11/2013 10.28 10.37 10.27 10.30 22926
1/10/2013 10.33 10.35 10.21 10.28 32156
1/9/2013 9.89 9.96 9.78 9.87 66661
1/8/2013 10.10 10.12 9.88 10.00 70524
1/7/2013 10.42 10.53 10.39 10.49 34539
1/4/2013 10.36 10.44 10.33 10.42 20825
1/3/2013 10.26 10.40 10.24 10.30 24614
1/2/2013 10.31 10.36 10.24 10.36 27875
12/31/2012 9.90 10.15 9.90 10.10 29670
Marketplace
Trading Center