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 (%)
Jun 30, 2015 6.338 6.338 6.230 6.270 21,147 +0.05(+0.80%)
Jun 29, 2015 6.240 6.280 6.220 6.220 34,306 -0.24(-3.64%)
Jun 26, 2015 6.298 6.490 6.290 6.455 73,474 +0.25(+3.95%)
Jun 25, 2015 6.240 6.240 6.210 6.210 20,162 -0.07(-1.11%)
Jun 24, 2015 6.290 6.320 6.260 6.280 10,171 -0.08(-1.26%)
Jun 23, 2015 6.370 6.380 6.340 6.360 6,762 -0.08(-1.32%)
Jun 22, 2015 6.590 6.590 6.445 6.445 5,233 -0.15(-2.35%)
Jun 19, 2015 6.610 6.644 6.600 6.600 1,310 -0.08(-1.20%)
Jun 18, 2015 6.655 6.740 6.640 6.680 2,267 +0.04(+0.60%)
Jun 17, 2015 6.620 6.690 6.590 6.640 4,046 +0.10(+1.53%)
Jun 16, 2015 6.550 6.610 6.530 6.540 18,425 +0.05(+0.77%)
Jun 15, 2015 6.475 6.490 6.430 6.490 6,179 -0.12(-1.89%)
Jun 12, 2015 6.740 6.740 6.590 6.615 4,381 -0.00(-0.08%)
Jun 11, 2015 6.640 6.640 6.560 6.620 14,143 +0.32(+5.08%)
Jun 10, 2015 6.320 6.350 6.300 6.300 11,378 +0.04(+0.64%)
Jun 09, 2015 6.300 6.300 6.250 6.260 17,282 -0.03(-0.48%)
Jun 08, 2015 6.385 6.385 6.290 6.290 7,630 +0.11(+1.78%)
Jun 05, 2015 6.330 6.330 6.180 6.180 6,742 -0.20(-3.13%)
Jun 04, 2015 6.500 6.500 6.370 6.380 8,899 -0.12(-1.92%)
Jun 03, 2015 6.500 6.600 6.490 6.505 16,443 +0.04(+0.54%)
Jun 02, 2015 6.521 6.580 6.410 6.470 28,632 -0.57(-8.10%)
Jun 01, 2015 7.000 7.040 6.980 7.040 6,318 -0.04(-0.56%)
May 29, 2015 7.150 7.150 7.040 7.080 7,968 -0.14(-1.94%)
May 28, 2015 7.180 7.230 7.100 7.220 8,873 +0.00(+0.07%)
May 27, 2015 7.190 7.215 7.170 7.215 16,919 +0.08(+1.11%)
May 26, 2015 7.260 7.260 7.100 7.136 15,795 -0.08(-1.16%)
May 22, 2015 7.220 7.220 7.220 0 +0.11(+1.55%)
May 21, 2015 7.160 7.180 7.090 7.110 11,090 -0.05(-0.70%)
May 20, 2015 7.220 7.220 7.090 7.160 13,711 -0.03(-0.42%)
May 19, 2015 7.165 7.190 7.140 7.190 9,656 +0.08(+1.13%)
May 18, 2015 7.160 7.160 7.100 7.110 19,780 -0.15(-2.07%)
May 15, 2015 7.150 7.300 7.150 7.260 12,871 -0.03(-0.41%)
May 14, 2015 7.100 7.330 7.100 7.290 8,631 -0.07(-0.95%)
May 13, 2015 7.163 7.360 7.090 7.360 59,158 -1.68(-18.58%)
May 12, 2015 9.110 9.130 9.040 9.040 2,718 -0.26(-2.80%)
May 11, 2015 9.230 9.310 9.230 9.300 3,738 -0.10(-1.06%)
May 08, 2015 9.370 9.400 9.370 9.400 1,715 +0.17(+1.84%)
May 07, 2015 9.146 9.230 9.146 9.230 12,739 -0.13(-1.39%)
May 06, 2015 9.340 9.360 9.288 9.360 8,406 +0.02(+0.21%)
May 05, 2015 9.317 9.340 9.240 9.340 7,239 -0.11(-1.16%)
May 04, 2015 9.330 9.450 9.330 9.450 8,922 +0.19(+2.11%)
May 01, 2015 9.340 9.340 9.200 9.255 3,989 -0.02(-0.27%)
Apr 30, 2015 9.250 9.300 9.210 9.280 11,308 -0.20(-2.06%)
Apr 29, 2015 9.545 9.545 9.460 9.475 3,003 +0.05(+0.58%)
Apr 28, 2015 9.500 9.500 9.420 9.420 2,302 -0.27(-2.79%)
Apr 27, 2015 9.634 9.720 9.633 9.690 4,750 +0.21(+2.22%)
Apr 24, 2015 9.390 9.480 9.340 9.480 5,314 +0.13(+1.39%)
Apr 23, 2015 9.070 9.350 9.070 9.350 4,735 -0.10(-1.06%)
Apr 22, 2015 9.335 9.450 9.335 9.450 4,844 -0.02(-0.21%)
Apr 21, 2015 9.420 9.580 9.420 9.470 6,925 +0.01(+0.11%)
Apr 20, 2015 9.440 9.460 9.440 9.460 1,985 -0.25(-2.57%)
Apr 17, 2015 9.650 9.710 9.610 9.710 9,966 -0.18(-1.82%)
Apr 16, 2015 9.773 9.900 9.773 9.890 4,533 +0.34(+3.56%)
Apr 15, 2015 9.470 9.550 9.415 9.550 14,254 -0.12(-1.24%)
Apr 14, 2015 9.780 9.780 9.560 9.670 39,713 +0.68(+7.50%)
Apr 13, 2015 8.950 9.010 8.940 8.995 4,622 -0.04(-0.39%)
Apr 10, 2015 9.027 9.040 8.970 9.030 7,115 -0.06(-0.66%)
Apr 09, 2015 9.050 9.100 9.040 9.090 9,123 +0.17(+1.91%)
Apr 08, 2015 8.940 8.988 8.900 8.920 2,974 +0.07(+0.79%)
Apr 07, 2015 8.910 8.930 8.840 8.850 13,324 -0.35(-3.80%)
Apr 06, 2015 9.200 9.240 9.145 9.200 6,167 +0.17(+1.94%)
Apr 02, 2015 9.025 9.025 9.025 0 +0.19(+2.09%)
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.