Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elekta B Shs ADR (OP: EKTAY )

7.750 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, May 20, 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 (%)
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%)
Apr 01, 2016 7.412 7.450 7.412 7.450 609 +0.04(+0.54%)
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%)
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.