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 (%)
Sep 30, 2016 9.605 9.605 9.605 9.605 0 +0.00(+0.00%)
Sep 29, 2016 9.605 9.605 9.605 9.605 931 -0.13(-1.39%)
Sep 28, 2016 9.740 9.740 9.740 9.740 157 +0.32(+3.40%)
Sep 27, 2016 9.420 9.420 9.420 9.420 327 +0.12(+1.29%)
Sep 26, 2016 9.310 9.375 9.300 9.300 990 -0.35(-3.63%)
Sep 22, 2016 9.650 9.650 9.650 8 +0.27(+2.88%)
Sep 21, 2016 9.380 9.380 9.380 9.380 332 +0.02(+0.25%)
Sep 20, 2016 9.260 9.357 9.260 9.357 716 +0.04(+0.40%)
Sep 19, 2016 9.430 9.430 9.320 9.320 3,500 -0.12(-1.25%)
Sep 16, 2016 9.460 9.460 9.438 9.438 1,000 -0.06(-0.65%)
Sep 15, 2016 9.470 9.640 9.470 9.500 5,512 +0.29(+3.15%)
Sep 14, 2016 9.250 9.270 9.210 9.210 2,497 +0.14(+1.54%)
Sep 13, 2016 9.040 9.070 9.040 9.070 1,466 -0.11(-1.20%)
Sep 12, 2016 9.180 9.180 9.180 9.180 250 -0.09(-0.97%)
Sep 09, 2016 9.270 9.345 9.270 9.270 540 +0.07(+0.76%)
Sep 07, 2016 9.200 9.200 9.200 38 +0.09(+0.99%)
Sep 06, 2016 9.120 9.120 9.110 9.110 16,000 +0.32(+3.59%)
Sep 02, 2016 8.795 8.795 8.795 0 +0.21(+2.50%)
Sep 01, 2016 8.582 8.590 8.570 8.580 18,174 +0.16(+1.90%)
Aug 31, 2016 8.460 8.460 8.410 8.420 7,109 -0.11(-1.29%)
Aug 30, 2016 8.530 8.530 8.530 8.530 511 -0.15(-1.73%)
Aug 29, 2016 8.680 8.680 8.680 8.680 500 +0.13(+1.52%)
Aug 25, 2016 8.550 8.550 8.550 0 +0.02(+0.23%)
Aug 24, 2016 8.645 8.650 8.530 8.530 5,059 -0.11(-1.28%)
Aug 23, 2016 8.680 8.740 8.641 8.641 733 +0.21(+2.44%)
Aug 22, 2016 8.450 8.480 8.420 8.435 77,362 -0.01(-0.18%)
Aug 19, 2016 8.310 8.450 8.310 8.450 5,380 -0.08(-0.90%)
Aug 18, 2016 8.527 8.527 8.527 8.527 252 +0.13(+1.50%)
Aug 17, 2016 8.306 8.401 8.306 8.401 523 -0.13(-1.48%)
Aug 16, 2016 8.420 8.574 8.420 8.527 1,145 +0.13(+1.51%)
Aug 15, 2016 8.400 8.400 8.400 8.400 282 -0.02(-0.24%)
Aug 12, 2016 8.420 8.420 8.420 8.420 280 +0.28(+3.41%)
Aug 10, 2016 8.142 8.142 8.142 17 -0.21(-2.56%)
Aug 09, 2016 8.356 8.356 8.356 8.356 360 +0.42(+5.33%)
Aug 08, 2016 7.930 7.933 7.930 7.933 497 +0.08(+1.06%)
Aug 05, 2016 7.872 7.872 7.850 7.850 2,140 -0.04(-0.51%)
Aug 04, 2016 7.909 7.909 7.890 7.890 377 +0.19(+2.47%)
Aug 03, 2016 7.700 7.782 7.700 7.700 1,247 -0.03(-0.41%)
Aug 02, 2016 7.780 7.780 7.732 7.732 732 -0.14(-1.75%)
Aug 01, 2016 7.910 7.960 7.870 7.870 3,280 -0.05(-0.58%)
Jul 29, 2016 7.955 7.955 7.916 7.916 545 -0.01(-0.11%)
Jul 28, 2016 7.925 7.925 7.925 7.925 243 +0.11(+1.43%)
Jul 27, 2016 7.815 7.815 7.813 7.813 489 -0.03(-0.34%)
Jul 26, 2016 7.820 7.840 7.820 7.840 650 +0.04(+0.51%)
Jul 25, 2016 7.780 7.800 7.780 7.800 1,290 +0.03(+0.39%)
Jul 22, 2016 7.770 7.770 7.770 7.770 442 +0.02(+0.26%)
Jul 21, 2016 7.750 7.750 7.750 7.750 2,575 -0.02(-0.31%)
Jul 20, 2016 7.835 7.835 7.774 7.774 1,384 +0.05(+0.70%)
Jul 19, 2016 7.720 7.720 7.720 7.720 383 -0.09(-1.15%)
Jul 18, 2016 7.820 7.820 7.810 7.810 1,500 +0.06(+0.77%)
Jul 15, 2016 7.750 7.844 7.700 7.750 2,255 -0.12(-1.52%)
Jul 14, 2016 7.870 8.010 7.870 7.870 2,715 -0.03(-0.37%)
Jul 13, 2016 7.899 7.899 7.899 7.899 340 -0.31(-3.79%)
Jul 12, 2016 8.125 8.210 8.125 8.210 3,418 +0.26(+3.22%)
Jul 08, 2016 7.954 7.954 7.954 114 +0.16(+2.04%)
Jul 07, 2016 7.910 7.910 7.740 7.795 932 -0.21(-2.68%)
Jul 05, 2016 8.010 8.010 8.010 8.010 632 -0.08(-0.99%)
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.