ERIC: Historical Prices for LM Ericsson Telephone Company

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.07	10.15	10.02	10.10	6,109,700	10.10
19-Nov-09	10.29	10.29	10.12	10.24	4,338,500	10.24
18-Nov-09	10.60	10.64	10.43	10.48	4,084,700	10.48
17-Nov-09	10.54	10.58	10.48	10.54	4,476,200	10.54
16-Nov-09	10.63	10.72	10.57	10.61	5,534,300	10.61
13-Nov-09	10.51	10.63	10.44	10.56	4,487,900	10.56
12-Nov-09	10.59	10.66	10.37	10.40	5,781,700	10.40
11-Nov-09	10.69	10.74	10.60	10.64	6,500,600	10.64
10-Nov-09	10.57	10.68	10.53	10.66	5,351,700	10.66
9-Nov-09	10.51	10.71	10.50	10.66	5,619,700	10.66
6-Nov-09	10.30	10.39	10.22	10.24	12,704,600	10.24
5-Nov-09	10.29	10.40	10.23	10.38	8,456,200	10.38
4-Nov-09	10.56	10.64	10.40	10.42	7,306,600	10.42
3-Nov-09	10.57	10.67	10.47	10.66	8,516,600	10.66
2-Nov-09	10.54	10.74	10.37	10.52	8,612,900	10.52
30-Oct-09	10.84	10.84	10.40	10.40	12,369,800	10.40
29-Oct-09	10.56	10.91	10.49	10.86	16,723,000	10.86
28-Oct-09	10.32	10.45	10.30	10.33	8,107,200	10.33
27-Oct-09	10.30	10.32	10.15	10.24	6,954,100	10.24
26-Oct-09	10.47	10.59	10.28	10.36	9,611,200	10.36
23-Oct-09	10.67	10.68	10.47	10.54	12,698,000	10.54
22-Oct-09	9.98	10.41	9.94	10.37	24,424,500	10.37
21-Oct-09	10.50	10.92	10.50	10.74	15,355,000	10.74
20-Oct-09	10.53	10.53	10.27	10.38	5,055,800	10.38
19-Oct-09	10.40	10.65	10.38	10.56	4,842,300	10.56
16-Oct-09	10.39	10.61	10.33	10.45	11,131,700	10.45
15-Oct-09	10.36	10.39	10.22	10.34	6,600,100	10.34
14-Oct-09	10.34	10.38	10.21	10.36	6,120,300	10.36
13-Oct-09	10.12	10.14	9.96	10.02	5,292,100	10.02
12-Oct-09	10.25	10.30	10.13	10.15	3,545,400	10.15
9-Oct-09	10.11	10.14	9.94	10.03	6,363,900	10.03
8-Oct-09	9.90	10.09	9.88	9.96	4,960,900	9.96
7-Oct-09	9.92	9.96	9.78	9.96	5,369,800	9.96
6-Oct-09	10.00	10.21	9.99	10.08	3,964,000	10.08
5-Oct-09	9.84	10.04	9.81	9.97	6,336,000	9.97
2-Oct-09	9.78	10.00	9.75	9.84	10,708,000	9.84
1-Oct-09	9.95	9.98	9.73	9.76	6,788,100	9.76
30-Sep-09	10.09	10.12	9.92	10.02	10,719,200	10.02
29-Sep-09	10.13	10.23	10.00	10.10	8,968,200	10.10
28-Sep-09	10.11	10.36	10.09	10.24	3,817,200	10.24
25-Sep-09	10.13	10.29	10.01	10.04	5,619,000	10.04
24-Sep-09	10.54	10.56	10.13	10.21	5,359,600	10.21
23-Sep-09	10.66	10.81	10.54	10.55	6,535,700	10.55
22-Sep-09	10.69	10.80	10.63	10.76	2,364,500	10.76
21-Sep-09	10.43	10.65	10.41	10.62	2,229,900	10.62
18-Sep-09	10.56	10.69	10.48	10.66	3,326,600	10.66
17-Sep-09	10.52	10.69	10.46	10.55	5,398,600	10.55
16-Sep-09	10.62	10.84	10.51	10.79	5,906,100	10.79
15-Sep-09	10.57	10.61	10.41	10.58	5,420,500	10.58
14-Sep-09	10.28	10.56	10.28	10.50	5,074,500	10.50
11-Sep-09	10.33	10.40	10.24	10.30	3,780,600	10.30
10-Sep-09	10.14	10.29	10.06	10.27	7,729,700	10.27
9-Sep-09	10.16	10.19	9.99	10.10	12,035,300	10.10
8-Sep-09	10.37	10.40	10.18	10.21	9,091,400	10.21
4-Sep-09	9.55	9.77	9.50	9.73	3,515,300	9.73
3-Sep-09	9.62	9.65	9.43	9.51	4,522,100	9.51
2-Sep-09	9.33	9.48	9.29	9.38	3,065,900	9.38
1-Sep-09	9.50	9.74	9.37	9.42	6,390,500	9.42
31-Aug-09	9.55	9.60	9.47	9.58	3,276,400	9.58
28-Aug-09	9.88	9.89	9.44	9.70	3,867,400	9.70
27-Aug-09	9.42	9.48	9.25	9.44	4,568,400	9.44
26-Aug-09	9.39	9.39	9.25	9.36	4,372,000	9.36
25-Aug-09	9.55	9.57	9.37	9.43	5,040,500	9.43
24-Aug-09	9.57	9.58	9.44	9.46	2,529,400	9.46
21-Aug-09	9.67	9.79	9.64	9.70	4,052,800	9.70
20-Aug-09	9.50	9.57	9.43	9.52	7,992,000	9.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions