Ericsson (ERIC)

8.86 +0.28  +3.26%  May 29, 2:05PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Ericsson Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 8.53 8.65 8.51 8.58 2570351
May 24, 2012 8.61 8.71 8.55 8.62 2834608
May 23, 2012 8.59 8.62 8.39 8.59 2731338
May 22, 2012 8.65 8.755 8.55 8.61 3225750
May 21, 2012 8.49 8.69 8.47 8.66 5878332
May 18, 2012 8.55 8.55 8.32 8.36 3018438
May 17, 2012 8.31 8.41 8.23 8.31 4381234
May 16, 2012 8.48 8.59 8.29 8.34 5035334
May 15, 2012 8.72 8.72 8.43 8.47 10447898
May 14, 2012 8.75 8.78 8.65 8.71 4277578
May 11, 2012 9.05 9.14 9.04 9.055 4357056
May 10, 2012 9.10 9.15 9.02 9.05 7558549
May 9, 2012 9.02 9.09 8.95 9.00 5253290
May 8, 2012 9.17 9.19 9.03 9.16 3445145
May 7, 2012 9.11 9.23 9.10 9.18 9614442
May 4, 2012 9.25 9.53 9.16 9.22 21493239
May 3, 2012 9.70 9.73 9.56 9.59 2910786
May 2, 2012 9.65 9.77 9.58 9.73 3332204
May 1, 2012 10.01 10.11 9.90 9.94 3661982
April 30, 2012 9.96 10.12 9.91 9.995 7454666
April 27, 2012 9.78 10.00 9.75 9.96 6040295
April 26, 2012 9.56 9.775 9.54 9.70 6580455
April 25, 2012 9.38 9.567 9.28 9.54 8446906
April 24, 2012 9.32 9.47 9.26 9.45 6243703
April 23, 2012 9.28 9.29 8.99 9.24 8047783
April 20, 2012 9.56 9.62 9.52 9.56 7175988
April 19, 2012 9.59 9.71 9.49 9.57 2272809
April 18, 2012 9.55 9.68 9.55 9.64 3803744
April 17, 2012 9.53 9.65 9.50 9.55 3606226
April 16, 2012 9.47 9.51 9.36 9.46 5004269
April 13, 2012 9.68 9.69 9.37 9.40 10944330
April 12, 2012 9.71 9.84 9.71 9.775 4897973
April 11, 2012 9.77 9.82 9.69 9.79 7101511
April 10, 2012 9.71 9.74 9.50 9.565 5132364
April 9, 2012 9.51 9.70 9.51 9.68 2857631
April 5, 2012 9.85 9.86 9.645 9.71 5190580
April 4, 2012 9.98 10.04 9.90 9.975 6493463
April 3, 2012 10.43 10.60 10.30 10.37 7829787
April 2, 2012 10.23 10.45 10.22 10.35 5982673
March 30, 2012 10.32 10.38 10.25 10.31 2947539
March 29, 2012 10.23 10.26 10.02 10.16 3575804
March 28, 2012 10.43 10.46 10.25 10.27 3136703
March 27, 2012 10.38 10.41 10.25 10.26 3260415
March 26, 2012 10.14 10.25 10.05 10.25 3374229
March 23, 2012 9.83 10.06 9.77 9.99 5057264
March 22, 2012 9.89 9.99 9.87 9.90 3980270
March 21, 2012 10.05 10.06 9.91 9.93 2827351
March 20, 2012 10.09 10.13 10.02 10.07 4022369
March 19, 2012 10.05 10.22 10.02 10.14 3458558
March 16, 2012 10.07 10.12 9.975 10.01 8178590
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ERIC News

$ERIC last phone looks like a nokia lumia. If ALU is 3.4 bln and NSN is about the same? Is ericsson overvalued in this brutal market
about 11 days ago by stkwatcherpro
$ERIC New 52 Week Low - Crossed daily lows support.
about 12 days ago by TradeIdeasQuant
Qualcomm to Divest Indian Venture
May 16, 4:15PM Zacks
Gap Downs: $ACOM $ANIK $BCS $CEL $CGV $ERIC $ING $IRE $TI
about 15 days ago by MatthewEagen
$ERIC is getting as bad as $ALU
about 15 days ago by stkwatcherpro
UBS Upgrades Ericsson (ERIC) to Buy
May 11, 8:59AM Street Insider
[$$] T-Mobile Rethinks Pricing
May 08, 11:41PM The Wall Street Journal
$ERIC Mentioned more than normal on StockTwits - Currently at 9 x average daily social activity
about 25 days ago by TradeIdeasQuant
HIGH $PUT VOLU $OSUR 15958% $PHH 10274% $CLB 3734% $ARCO 3541% $ERIC 3251% $CI 2430% $UHS 2110% $DLB 1913% $APH 1889% $QLGC 1320%
about 25 days ago by livevol_pro
HIGH $CALL VOLU $SNY 5215% $ARCO 2641% $NWL 2252% $ERIC 1555% $AON 1501% $AVP 946% $HAS 802% $UFS 801% $HRB 768% $WU 751%
about 25 days ago by livevol_pro
IV30(TM) GAINER $GR +44.93% $ERIC +35.07% $KMI +34.24% $ARCO +19.99% $ESRX +16.81% $ESV +16.73% $EA +16.37% $USO +15.89% $MU +15.57%
about 25 days ago by livevol_pro
HIGH $CALL VOLU $NWL 2251% $AON 1360% $ERIC 997% $AVP 890% $UFS 801% $HAS 798% $WU 744% $HOT 718% $HRB 661% $GR 591%
about 25 days ago by livevol_pro
Ericsson's Annual General Meeting 2012
May 03, 12:41PM Marketwire
Ericsson Profit Rises as Handset Disposal Helps Margins http://stks.co/3VDY | via Bloomberg $ERIC
about 34 days ago by STtech
Morning News: April 25, 2012 | via @EddyElfenbein http://stks.co/3V7G $GLD $AAPL $SAP $ABB $ERIC
about 34 days ago by STNet
$ERIC Ericsson's positive margin surprise, http://stks.co/3Uzs
about 34 days ago by tradingfloorcom
That was a bad report for $ERIC, but just think how bad the commentary would be if they were still in the handset biz like $NOK.
about 34 days ago by bradloncar
Ericsson first quarter report 2012
Apr 25, 1:41AM Marketwire
$ERIC WTF is with this chart? Do they do a lot business in Japan?
about 35 days ago by JackNapier
News related to $ERIC, currently -0.8% since open: 'ST-Ericsson to cut 1,700 jobs, save $320 million' http://stks.co/3SwA
about 36 days ago by TradeBot
RT @FredinWhiteRock $NOK $MMI $SNE $ERIC $RIMM $AAPL It's never different this time.
about 41 days ago by FredinWhiteRock
$WRLS to present at SeeThru First Annual Small Cap Investor Conf - 6/5/12 @ Cornell Club - NYC http://stks.co/3CaG $HON $ERIC $SHOR $CMTL
about 56 days ago by ATandon_STE
Is Ruckus the next big Wi-Fi acquisition target? http://stks.co/2wih | via GigaOM $RSWS $ERIC
about 71 days ago by STtech
$WRLS up approximately 35% since late June 2011, check out our free 1Q12 $WRLS rpt http://stks.co/2gK2 $HON $ERIC $SHOR $CMTL $SWIR $DGII
about 85 days ago by ATandon_STE
10 years ago you would have never dreamed that $ERIC would be getting half of its business from software now. How times have change.
about 90 days ago by bradloncar
$ERIC "Beyond Apple for Your Bushel" http://stks.co/2Zbk
about 92 days ago by Capaldi
Will $RIMM turn into the next $ERIC? At least ERIC shareholders have been put through hell and back since 2001. http://stks.co/2XYR
about 96 days ago by tradewithpete
Ericsson’s new HSPA: Now with 3 times the upload oomph! http://stks.co/2Wiz via GigaOM $ERIC
about 96 days ago by STtech

Recent Quotes

Symbol Price Chg Chg % Market Cap
ERIC 8.86 +0.28 +3.26% 27.54B
ERH 11.14 +0.01 +0.09%
ERF 13.91 +0.27 +1.98% 2.672B
EQT 47.25 +0.35 +0.75% 7.022B
EQS 2.06 +0.01 +0.49%
FLL 2.96 -0.02 -0.63% 55.26M
FLIR 21.61 +0.30 +1.41% 3.283B
FLIC 27.31 +0.05 +0.18% 240.98M
FLEX 6.43 +0.01 +0.16% 4.579B
FLDM 14.35 +0.41 +2.94% 285.77M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close