Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elekta B Shs ADR (OP: EKTAY )

8.025 +0.015 (+0.19%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.650 9.660 9.530 9.560 2,229 -0.07(-0.73%)
Oct 30, 2017 9.450 9.640 9.370 9.630 4,160 +0.00(+0.00%)
Oct 27, 2017 9.630 9.670 9.630 9.630 908 +0.05(+0.52%)
Oct 26, 2017 9.650 9.680 9.500 9.580 16,210 -0.16(-1.64%)
Oct 25, 2017 9.789 9.800 9.680 9.740 20,673 +0.07(+0.75%)
Oct 24, 2017 9.740 9.740 9.668 9.668 1,407 -0.12(-1.28%)
Oct 23, 2017 9.635 9.793 9.570 9.793 1,557 +0.11(+1.11%)
Oct 20, 2017 9.755 9.755 9.685 9.685 545 +0.15(+1.52%)
Oct 19, 2017 9.540 9.540 9.540 9.540 342 -0.27(-2.75%)
Oct 18, 2017 9.850 9.850 9.730 9.810 651 -0.23(-2.29%)
Oct 17, 2017 9.980 10.04 9.825 10.04 8,218 +0.04(+0.37%)
Oct 16, 2017 9.910 10.08 9.910 10.00 1,154 +0.11(+1.14%)
Oct 13, 2017 10.06 10.06 9.890 9.890 985 +0.21(+2.17%)
Oct 12, 2017 9.840 9.840 9.600 9.680 487 +0.05(+0.52%)
Oct 11, 2017 9.715 9.715 9.600 9.630 1,678 -0.45(-4.46%)
Oct 10, 2017 10.35 10.35 10.07 10.08 3,409 -0.19(-1.87%)
Oct 09, 2017 10.34 10.34 10.27 10.27 343 -0.03(-0.32%)
Oct 06, 2017 10.07 10.30 10.07 10.30 6,739 +0.08(+0.83%)
Oct 05, 2017 10.48 10.50 10.22 10.22 1,121 -0.33(-3.17%)
Oct 04, 2017 10.39 10.63 10.32 10.55 1,007 +0.32(+3.18%)
Oct 03, 2017 10.46 10.54 10.23 10.23 1,311 -0.22(-2.10%)
Oct 02, 2017 10.45 10.45 10.45 10.45 272 +0.14(+1.36%)
Sep 29, 2017 10.23 10.31 10.23 10.31 326 +0.14(+1.40%)
Sep 28, 2017 10.17 10.17 10.17 10.17 421 -0.07(-0.71%)
Sep 27, 2017 10.08 10.24 10.08 10.24 1,267 +0.02(+0.20%)
Sep 26, 2017 10.12 10.34 10.12 10.22 9,499 -0.51(-4.75%)
Sep 25, 2017 10.61 10.85 10.61 10.73 2,839 -0.45(-4.03%)
Sep 22, 2017 11.18 11.18 11.18 11.18 511 +0.24(+2.19%)
Sep 21, 2017 10.94 11.02 10.94 10.94 1,038 +0.23(+2.15%)
Sep 20, 2017 11.00 11.00 10.71 10.71 1,680 -0.20(-1.88%)
Sep 19, 2017 10.80 10.91 10.70 10.91 1,709 +0.04(+0.41%)
Sep 18, 2017 10.85 10.87 10.85 10.87 2,113 +0.38(+3.62%)
Sep 15, 2017 10.76 10.76 10.48 10.49 4,802 +0.09(+0.82%)
Sep 14, 2017 10.61 10.63 10.40 10.40 1,115 -0.20(-1.84%)
Sep 13, 2017 10.60 10.60 10.52 10.60 182,998 +0.20(+1.92%)
Sep 12, 2017 10.40 10.40 10.40 10.40 1,030 +0.00(+0.00%)
Sep 11, 2017 10.97 10.97 10.40 10.40 719 -0.31(-2.89%)
Sep 08, 2017 10.71 10.71 10.71 10.71 328 +0.34(+3.28%)
Sep 07, 2017 10.43 10.44 10.36 10.37 1,547 +0.11(+1.08%)
Sep 06, 2017 10.38 10.38 10.26 10.26 76,090 +0.31(+3.10%)
Sep 05, 2017 10.02 10.02 9.950 9.950 672 -0.51(-4.88%)
Sep 01, 2017 10.46 10.46 10.46 10.46 7,285 +0.41(+4.08%)
Aug 31, 2017 10.10 10.37 10.05 10.05 3,809 -0.05(-0.49%)
Aug 30, 2017 10.10 10.10 10.10 10.10 336 +0.19(+1.92%)
Aug 29, 2017 10.17 10.17 9.910 9.910 1,200 -0.36(-3.51%)
Aug 28, 2017 10.05 10.27 10.05 10.27 1,921 +0.12(+1.18%)
Aug 25, 2017 10.12 10.15 10.12 10.15 1,482 +0.15(+1.51%)
Aug 24, 2017 10.31 10.31 9.999 9.999 858 -0.07(-0.71%)
Aug 23, 2017 10.21 10.23 10.07 10.07 14,980 +0.30(+3.07%)
Aug 22, 2017 9.812 9.820 9.770 9.770 2,871 +0.15(+1.56%)
Aug 21, 2017 9.620 9.620 9.620 9.620 1,395 -0.03(-0.31%)
Aug 16, 2017 9.650 9.650 9.650 74 +0.31(+3.34%)
Aug 15, 2017 9.420 9.420 9.250 9.338 1,585 +0.32(+3.53%)
Aug 14, 2017 9.020 9.020 9.020 9.020 315 -0.05(-0.61%)
Aug 09, 2017 9.075 9.075 9.075 3 +0.02(+0.28%)
Aug 08, 2017 9.180 9.340 9.050 9.050 2,450 -0.23(-2.48%)
Aug 07, 2017 9.030 9.280 9.030 9.280 330 +0.04(+0.38%)
Aug 04, 2017 9.245 9.245 9.245 9.245 240 -0.26(-2.68%)
Aug 03, 2017 9.435 9.500 9.435 9.500 751 +0.01(+0.08%)
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.