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 (%)
Aug 31, 2015 6.200 6.200 6.120 6.200 7,311 -0.11(-1.74%)
Aug 28, 2015 6.230 6.310 6.200 6.310 2,896 -0.01(-0.16%)
Aug 27, 2015 6.300 6.320 6.240 6.320 9,370 +0.12(+2.02%)
Aug 26, 2015 6.260 6.260 6.140 6.195 3,134 -0.05(-0.88%)
Aug 25, 2015 6.400 6.420 6.220 6.250 17,834 +0.11(+1.79%)
Aug 24, 2015 6.240 6.484 6.140 6.140 10,691 -0.29(-4.51%)
Aug 21, 2015 6.440 6.445 6.420 6.430 5,493 +0.01(+0.16%)
Aug 20, 2015 6.460 6.460 6.360 6.420 12,983 -0.19(-2.87%)
Aug 19, 2015 6.600 6.655 6.595 6.610 10,097 -0.01(-0.15%)
Aug 18, 2015 6.690 6.690 6.620 6.620 4,823 +0.00(+0.00%)
Aug 17, 2015 6.561 6.630 6.561 6.620 5,073 -0.05(-0.75%)
Aug 14, 2015 6.750 6.750 6.663 6.670 1,673 -0.27(-3.89%)
Aug 13, 2015 6.890 6.950 6.890 6.940 5,538 +0.04(+0.58%)
Aug 12, 2015 6.941 6.941 6.870 6.900 5,010 -0.15(-2.13%)
Aug 11, 2015 7.010 7.050 6.971 7.050 4,291 -0.15(-2.08%)
Aug 10, 2015 7.130 7.210 7.130 7.200 6,998 -0.01(-0.14%)
Aug 07, 2015 7.140 7.210 7.130 7.210 6,728 +0.07(+0.98%)
Aug 06, 2015 7.167 7.170 7.120 7.140 17,246 -0.08(-1.11%)
Aug 05, 2015 7.050 7.280 7.050 7.220 6,258 -0.11(-1.50%)
Aug 04, 2015 7.200 7.380 7.200 7.330 16,786 +0.73(+11.06%)
Aug 03, 2015 6.620 6.620 6.550 6.600 7,365 -0.02(-0.30%)
Jul 31, 2015 6.690 6.700 6.620 6.620 4,422 -0.01(-0.15%)
Jul 30, 2015 6.630 6.640 6.563 6.630 9,725 -0.09(-1.34%)
Jul 29, 2015 6.730 6.743 6.670 6.720 6,128 +0.03(+0.45%)
Jul 28, 2015 6.630 6.690 6.620 6.690 15,128 -0.03(-0.45%)
Jul 27, 2015 6.670 6.750 6.650 6.720 7,650 +0.25(+3.86%)
Jul 24, 2015 6.480 6.488 6.410 6.470 3,980 -0.02(-0.31%)
Jul 23, 2015 6.420 6.490 6.400 6.490 11,234 +0.04(+0.62%)
Jul 22, 2015 6.455 6.455 6.420 6.450 14,593 -0.08(-1.23%)
Jul 21, 2015 6.550 6.590 6.518 6.530 16,813 +0.04(+0.69%)
Jul 20, 2015 6.540 6.540 6.485 6.485 18,295 -0.05(-0.84%)
Jul 17, 2015 6.500 6.540 6.500 6.540 8,412 -0.07(-1.00%)
Jul 16, 2015 6.595 6.650 6.595 6.606 10,728 +0.10(+1.57%)
Jul 15, 2015 6.580 6.580 6.490 6.504 17,148 -0.06(-0.85%)
Jul 14, 2015 6.570 6.600 6.550 6.560 6,482 +0.01(+0.15%)
Jul 13, 2015 6.550 6.550 6.480 6.550 29,575 +0.04(+0.69%)
Jul 10, 2015 6.459 6.520 6.440 6.505 60,732 +0.22(+3.58%)
Jul 09, 2015 6.310 6.330 6.240 6.280 32,333 +0.09(+1.45%)
Jul 08, 2015 6.190 6.230 6.160 6.190 22,419 -0.02(-0.40%)
Jul 07, 2015 6.270 6.270 6.163 6.215 15,413 -0.12(-1.97%)
Jul 06, 2015 6.275 6.350 6.260 6.340 9,473 +0.05(+0.79%)
Jul 02, 2015 6.290 6.290 6.290 0 -0.04(-0.71%)
Jul 01, 2015 6.430 6.440 6.310 6.335 38,819 +0.07(+1.04%)
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%)
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.