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

Elekta B Shs ADR (OP: EKTAY )

7.365 +0.210 (+2.94%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2016 8.460 8.460 8.380 8.380 974 -0.40(-4.52%)
Feb 29, 2016 8.724 8.820 8.724 8.777 4,751 +0.08(+0.88%)
Feb 26, 2016 8.750 8.750 8.700 8.700 2,193 +0.11(+1.28%)
Feb 25, 2016 8.520 8.590 8.520 8.590 636 +0.35(+4.25%)
Feb 24, 2016 8.240 8.312 8.230 8.240 1,180 +0.12(+1.48%)
Feb 23, 2016 8.237 8.237 8.120 8.120 1,518 +0.18(+2.33%)
Feb 22, 2016 7.780 7.935 7.780 7.935 1,016 +0.21(+2.68%)
Feb 19, 2016 7.728 7.728 7.728 7.728 265 +0.02(+0.23%)
Feb 18, 2016 7.580 7.710 7.580 7.710 567 +0.34(+4.61%)
Feb 17, 2016 7.410 7.469 7.370 7.370 2,814 +0.12(+1.73%)
Feb 16, 2016 7.200 7.245 7.200 7.245 1,871 +0.17(+2.48%)
Feb 12, 2016 7.070 7.070 7.070 0 +0.08(+1.07%)
Feb 11, 2016 7.050 7.050 6.995 6.995 510 -0.13(-1.85%)
Feb 10, 2016 7.120 7.127 7.080 7.127 7,060 +0.34(+4.96%)
Feb 09, 2016 6.947 6.947 6.790 6.790 19,212 -0.25(-3.61%)
Feb 08, 2016 7.090 7.090 6.900 7.044 15,988 -0.28(-3.77%)
Feb 05, 2016 7.340 7.350 7.320 7.320 2,087 +0.01(+0.14%)
Feb 04, 2016 7.316 7.354 7.300 7.310 2,705 -0.04(-0.54%)
Feb 03, 2016 7.350 7.350 7.350 7.350 1,144 -0.08(-1.08%)
Feb 02, 2016 7.415 7.430 7.360 7.430 945 -0.16(-2.11%)
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.