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 (%)
Mar 31, 2016 7.420 7.480 7.410 7.410 5,822 +0.32(+4.51%)
Mar 30, 2016 7.070 7.090 7.000 7.090 2,143 +0.16(+2.31%)
Mar 29, 2016 6.878 6.930 6.860 6.930 1,170 +0.14(+2.06%)
Mar 28, 2016 6.840 6.840 6.790 6.790 3,794 -0.07(-1.02%)
Mar 24, 2016 6.860 6.860 6.860 0 -0.12(-1.72%)
Mar 23, 2016 7.000 7.086 6.960 6.980 3,858 -0.07(-1.04%)
Mar 22, 2016 7.045 7.053 7.045 7.053 1,955 -0.21(-2.92%)
Mar 21, 2016 7.180 7.265 7.157 7.265 1,736 -0.07(-0.89%)
Mar 18, 2016 7.310 7.330 7.270 7.330 3,909 +0.10(+1.38%)
Mar 17, 2016 7.110 7.230 7.110 7.230 5,947 -0.16(-2.23%)
Mar 16, 2016 7.397 7.397 7.373 7.395 987 -0.08(-1.00%)
Mar 15, 2016 7.520 7.585 7.470 7.470 5,404 -0.10(-1.32%)
Mar 14, 2016 7.390 7.570 7.390 7.570 851 +0.13(+1.75%)
Mar 11, 2016 7.280 7.440 7.280 7.440 2,123 +0.22(+3.05%)
Mar 10, 2016 7.240 7.240 7.220 7.220 11,172 -0.03(-0.41%)
Mar 09, 2016 7.360 7.412 7.250 7.250 1,047 -0.21(-2.82%)
Mar 08, 2016 7.450 7.460 7.450 7.460 4,233 +0.06(+0.81%)
Mar 07, 2016 7.260 7.440 7.260 7.400 1,491 +0.24(+3.35%)
Mar 04, 2016 7.000 7.160 6.980 7.160 2,983 +0.24(+3.47%)
Mar 03, 2016 6.890 6.920 6.835 6.920 3,678 -0.30(-4.16%)
Mar 02, 2016 6.995 7.220 6.960 7.220 4,331 -1.16(-13.84%)
Mar 01, 2016 8.460 8.460 8.380 8.380 974 -0.40(-4.52%)
Feb 29, 2016 8.724 8.820 8.724 8.777 4,751 +0.08(+0.88%)
Feb 26, 2016 8.750 8.750 8.700 8.700 2,193 +0.11(+1.28%)
Feb 25, 2016 8.520 8.590 8.520 8.590 636 +0.35(+4.25%)
Feb 24, 2016 8.240 8.312 8.230 8.240 1,180 +0.12(+1.48%)
Feb 23, 2016 8.237 8.237 8.120 8.120 1,518 +0.18(+2.33%)
Feb 22, 2016 7.780 7.935 7.780 7.935 1,016 +0.21(+2.68%)
Feb 19, 2016 7.728 7.728 7.728 7.728 265 +0.02(+0.23%)
Feb 18, 2016 7.580 7.710 7.580 7.710 567 +0.34(+4.61%)
Feb 17, 2016 7.410 7.469 7.370 7.370 2,814 +0.12(+1.73%)
Feb 16, 2016 7.200 7.245 7.200 7.245 1,871 +0.17(+2.48%)
Feb 12, 2016 7.070 7.070 7.070 0 +0.08(+1.07%)
Feb 11, 2016 7.050 7.050 6.995 6.995 510 -0.13(-1.85%)
Feb 10, 2016 7.120 7.127 7.080 7.127 7,060 +0.34(+4.96%)
Feb 09, 2016 6.947 6.947 6.790 6.790 19,212 -0.25(-3.61%)
Feb 08, 2016 7.090 7.090 6.900 7.044 15,988 -0.28(-3.77%)
Feb 05, 2016 7.340 7.350 7.320 7.320 2,087 +0.01(+0.14%)
Feb 04, 2016 7.316 7.354 7.300 7.310 2,705 -0.04(-0.54%)
Feb 03, 2016 7.350 7.350 7.350 7.350 1,144 -0.08(-1.08%)
Feb 02, 2016 7.415 7.430 7.360 7.430 945 -0.16(-2.11%)
Feb 01, 2016 7.530 7.590 7.520 7.590 7,794 +0.25(+3.41%)
Jan 29, 2016 7.350 7.403 7.340 7.340 6,627 +0.01(+0.11%)
Jan 28, 2016 7.332 7.332 7.332 7.332 634 -0.26(-3.46%)
Jan 27, 2016 7.560 7.640 7.560 7.595 751 +0.05(+0.73%)
Jan 26, 2016 7.520 7.540 7.520 7.540 1,201 +0.24(+3.29%)
Jan 25, 2016 7.480 7.480 7.300 7.300 7,454 -0.20(-2.72%)
Jan 22, 2016 7.420 7.504 7.420 7.504 847 +0.25(+3.50%)
Jan 21, 2016 7.140 7.250 7.140 7.250 3,508 +0.17(+2.40%)
Jan 20, 2016 7.180 7.190 7.080 7.080 4,161 -0.20(-2.71%)
Jan 19, 2016 7.400 7.400 7.277 7.277 913 +0.17(+2.36%)
Jan 15, 2016 7.110 7.110 7.110 0 -0.40(-5.33%)
Jan 14, 2016 7.480 7.546 7.450 7.510 1,768 +0.11(+1.49%)
Jan 13, 2016 7.518 7.518 7.400 7.400 7,417 -0.12(-1.60%)
Jan 12, 2016 7.480 7.520 7.390 7.520 1,743 +0.06(+0.87%)
Jan 11, 2016 7.530 7.530 7.410 7.455 21,475 -0.25(-3.23%)
Jan 08, 2016 7.650 7.731 7.650 7.704 3,010 -0.03(-0.40%)
Jan 07, 2016 7.710 7.750 7.710 7.735 2,995 -0.06(-0.83%)
Jan 06, 2016 7.820 7.820 7.800 7.800 2,505 -0.12(-1.52%)
Jan 05, 2016 7.905 7.920 7.905 7.920 1,387 -0.20(-2.40%)
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.