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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.