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

Elekta B Shs ADR (OP: EKTAY )

8.024 +0.154 (+1.96%)
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 (%)
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%)
Jul 01, 2016 8.090 8.090 8.090 0 +0.09(+1.12%)
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%)
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.