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

Elekta B Shs ADR (OP: EKTAY )

8.024 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 22, 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, 2016 8.000 8.070 7.970 8.000 5,840 -0.18(-2.22%)
Jun 29, 2016 8.050 8.182 8.050 8.182 4,084 +0.35(+4.43%)
Jun 28, 2016 7.858 7.858 7.835 7.835 304 +0.07(+0.95%)
Jun 27, 2016 7.740 7.761 7.740 7.761 1,157 +0.65(+9.16%)
Jun 24, 2016 7.100 7.578 7.100 7.110 4,912 -0.77(-9.79%)
Jun 23, 2016 7.890 7.890 7.882 7.882 1,392 +0.20(+2.63%)
Jun 22, 2016 7.680 7.680 7.680 7.680 13,287 +0.07(+0.92%)
Jun 21, 2016 7.610 7.610 7.610 7.610 801 +0.28(+3.82%)
Jun 20, 2016 7.330 7.330 7.280 7.330 882 +0.21(+2.95%)
Jun 17, 2016 7.320 7.320 7.120 7.120 1,388 +0.03(+0.42%)
Jun 16, 2016 7.000 7.090 7.000 7.090 1,926 -0.19(-2.61%)
Jun 15, 2016 7.150 7.280 7.150 7.280 979 +0.13(+1.82%)
Jun 14, 2016 7.135 7.155 7.135 7.150 633 -0.15(-2.08%)
Jun 10, 2016 7.302 7.302 7.302 63 -0.17(-2.31%)
Jun 09, 2016 7.480 7.590 7.430 7.475 6,725 -0.17(-2.21%)
Jun 08, 2016 7.644 7.644 7.644 7.644 426 -0.07(-0.86%)
Jun 07, 2016 7.624 7.750 7.624 7.710 5,093 +0.17(+2.32%)
Jun 06, 2016 7.555 7.600 7.535 7.535 2,622 +0.00(+0.07%)
Jun 03, 2016 7.430 7.537 7.430 7.530 3,682 +0.24(+3.29%)
Jun 02, 2016 7.400 7.400 7.290 7.290 367 -0.25(-3.32%)
Jun 01, 2016 7.410 7.540 7.370 7.540 2,045 -0.27(-3.46%)
May 31, 2016 7.895 7.970 7.810 7.810 2,473 -0.15(-1.88%)
May 27, 2016 7.960 7.960 7.960 0 -0.12(-1.49%)
May 26, 2016 8.165 8.166 8.040 8.080 3,306 +0.11(+1.43%)
May 25, 2016 7.940 7.966 7.940 7.966 2,324 +0.02(+0.29%)
May 24, 2016 7.805 7.943 7.740 7.943 2,636 +0.18(+2.32%)
May 23, 2016 7.763 7.763 7.763 7.763 665 +0.11(+1.45%)
May 20, 2016 7.652 7.652 7.652 7.652 323 +0.05(+0.68%)
May 19, 2016 7.680 7.680 7.582 7.600 3,990 -0.20(-2.56%)
May 18, 2016 7.765 7.800 7.765 7.800 647 -0.15(-1.89%)
May 17, 2016 7.850 7.950 7.850 7.950 1,759 +0.38(+4.99%)
May 16, 2016 7.550 7.572 7.520 7.572 1,980 +0.14(+1.91%)
May 13, 2016 7.410 7.430 7.410 7.430 1,071 +0.14(+1.96%)
May 12, 2016 7.470 7.470 7.287 7.287 2,126 -0.03(-0.41%)
May 11, 2016 7.309 7.317 7.309 7.317 341 -0.04(-0.58%)
May 10, 2016 7.310 7.454 7.310 7.360 785 +0.09(+1.24%)
May 09, 2016 7.430 7.430 7.270 7.270 451 -0.08(-1.09%)
May 06, 2016 7.170 7.350 7.134 7.350 3,492 +0.21(+2.88%)
May 05, 2016 7.270 7.270 7.125 7.144 2,687 +0.00(+0.06%)
May 04, 2016 7.280 7.280 7.140 7.140 5,324 -0.19(-2.59%)
May 03, 2016 7.420 7.460 7.320 7.330 54,233 -0.03(-0.41%)
May 02, 2016 7.380 7.504 7.360 7.360 5,847 +0.00(+0.00%)
Apr 29, 2016 7.350 7.360 7.243 7.360 2,682 -0.04(-0.54%)
Apr 28, 2016 7.290 7.430 7.290 7.400 7,182 +0.10(+1.40%)
Apr 27, 2016 7.447 7.447 7.298 7.298 373 -0.18(-2.43%)
Apr 26, 2016 7.430 7.480 7.420 7.480 1,039 +0.10(+1.29%)
Apr 25, 2016 7.350 7.385 7.350 7.385 451 -0.24(-3.11%)
Apr 22, 2016 7.646 7.646 7.622 7.622 1,396 +0.05(+0.69%)
Apr 21, 2016 7.599 7.680 7.570 7.570 2,933 +0.14(+1.88%)
Apr 20, 2016 7.450 7.450 7.430 7.430 4,292 -0.02(-0.27%)
Apr 19, 2016 7.500 7.630 7.450 7.450 2,652 +0.08(+1.15%)
Apr 18, 2016 7.310 7.365 7.310 7.365 1,067 +0.20(+2.72%)
Apr 15, 2016 7.215 7.240 7.170 7.170 1,084 -0.12(-1.65%)
Apr 14, 2016 7.310 7.310 7.290 7.290 529 -0.09(-1.22%)
Apr 13, 2016 7.340 7.400 7.320 7.380 16,000 +0.47(+6.80%)
Apr 12, 2016 6.910 6.942 6.900 6.910 1,755 -0.08(-1.22%)
Apr 11, 2016 6.965 7.005 6.965 6.995 1,168 -0.00(-0.07%)
Apr 08, 2016 7.020 7.020 7.000 7.000 6,260 -0.07(-1.02%)
Apr 07, 2016 7.050 7.072 7.050 7.072 800 -0.11(-1.50%)
Apr 06, 2016 7.250 7.250 7.180 7.180 1,586 -0.06(-0.83%)
Apr 05, 2016 7.197 7.320 7.190 7.240 12,796 -0.33(-4.36%)
Apr 04, 2016 7.480 7.570 7.480 7.570 1,527 +0.12(+1.61%)
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.