Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elekta B Shs ADR (OP: EKTAY )

8.120 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 31, 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, 2017 10.05 10.05 10.00 10.00 650 -0.06(-0.60%)
May 25, 2017 10.06 10.06 10.06 0 -0.22(-2.19%)
May 23, 2017 10.29 10.29 10.29 0 -0.08(-0.82%)
May 22, 2017 10.37 10.37 10.37 10.37 100 +0.17(+1.67%)
May 18, 2017 10.20 10.20 10.20 0 -0.10(-0.97%)
May 17, 2017 10.40 10.41 10.30 10.30 825 -0.10(-0.96%)
May 16, 2017 10.40 10.49 10.40 10.40 1,815 -0.16(-1.52%)
May 15, 2017 10.56 10.56 10.56 10.56 104 +0.01(+0.06%)
May 12, 2017 10.40 10.60 10.40 10.55 2,760 +0.10(+0.96%)
May 11, 2017 10.35 10.46 10.26 10.46 8,718 +0.07(+0.72%)
May 09, 2017 10.38 10.38 10.38 0 -0.12(-1.14%)
May 08, 2017 10.50 10.50 10.50 10.50 350 -0.30(-2.78%)
May 05, 2017 10.82 10.82 10.59 10.80 3,585 +0.00(+0.00%)
May 04, 2017 10.83 10.95 10.70 10.80 17,005 +0.40(+3.85%)
Apr 28, 2017 10.40 10.40 10.40 8 +0.15(+1.46%)
Apr 27, 2017 10.20 10.25 10.20 10.25 500 +0.28(+2.81%)
Apr 25, 2017 9.970 9.970 9.970 0 +0.52(+5.50%)
Apr 12, 2017 9.450 9.450 9.450 0 +0.05(+0.53%)
Apr 10, 2017 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 06, 2017 9.400 9.400 9.400 0 -0.10(-1.05%)
Apr 05, 2017 9.500 9.595 9.500 9.500 3,391 +0.00(+0.00%)
Apr 03, 2017 9.500 9.500 9.500 0 -0.00(-0.00%)
Mar 30, 2017 9.500 9.500 9.500 49 -0.06(-0.63%)
Mar 28, 2017 9.560 9.560 9.560 0 +0.17(+1.81%)
Mar 23, 2017 9.390 9.390 9.390 0 -0.12(-1.21%)
Mar 21, 2017 9.505 9.505 9.505 70 -0.09(-0.99%)
Mar 20, 2017 9.600 9.600 9.600 9.600 150 +0.10(+1.05%)
Mar 16, 2017 9.500 9.500 9.500 0 +0.45(+4.97%)
Mar 09, 2017 9.050 9.050 9.050 0 +0.00(+0.00%)
Mar 08, 2017 9.050 9.050 9.050 9.050 250 +0.07(+0.78%)
Mar 03, 2017 8.980 8.980 8.980 0 -0.04(-0.44%)
Mar 02, 2017 8.960 9.020 8.960 9.020 2,000 -0.59(-6.14%)
Mar 01, 2017 9.650 9.700 9.550 9.610 9,425 -0.05(-0.52%)
Feb 23, 2017 9.660 9.660 9.660 50 +0.48(+5.24%)
Feb 14, 2017 9.179 9.179 9.179 120 -0.04(-0.44%)
Feb 10, 2017 9.220 9.220 9.220 50 -0.00(-0.00%)
Feb 09, 2017 9.220 9.220 9.220 9.220 400 -0.03(-0.32%)
Feb 08, 2017 9.250 9.250 9.250 9.250 372 +0.05(+0.54%)
Feb 07, 2017 9.190 9.200 9.150 9.200 1,995 -0.01(-0.11%)
Feb 06, 2017 9.230 9.230 9.210 9.210 815 +0.04(+0.44%)
Feb 03, 2017 9.170 9.170 9.170 9.170 728 +0.03(+0.33%)
Feb 02, 2017 9.140 9.140 9.140 9.140 1,747 +0.08(+0.88%)
Feb 01, 2017 9.060 9.060 9.060 9.060 131 +0.31(+3.54%)
Jan 25, 2017 8.750 8.750 8.750 0 +0.01(+0.11%)
Jan 24, 2017 8.650 8.740 8.650 8.740 1,250 +0.21(+2.46%)
Jan 23, 2017 8.530 8.530 8.530 8.530 1,000 -0.20(-2.29%)
Jan 20, 2017 8.920 8.920 8.730 8.730 2,021 -0.26(-2.89%)
Jan 17, 2017 8.990 8.990 8.990 0 -0.01(-0.11%)
Jan 12, 2017 9.000 9.000 9.000 0 +0.18(+2.04%)
Jan 11, 2017 8.820 8.820 8.820 8.820 1,000 -0.18(-2.00%)
Jan 10, 2017 9.000 9.000 9.000 9.000 500 +0.01(+0.12%)
Jan 09, 2017 8.980 8.989 8.980 8.989 2,000 +0.04(+0.44%)
Jan 06, 2017 8.950 8.950 8.950 8.950 100 +0.16(+1.82%)
Jan 04, 2017 8.790 8.790 8.790 125 +0.11(+1.27%)
Dec 28, 2016 8.680 8.680 8.680 59 -0.01(-0.12%)
Dec 27, 2016 8.580 8.690 8.580 8.690 2,572 +0.12(+1.40%)
Dec 23, 2016 8.570 8.570 8.570 0 +0.12(+1.41%)
Dec 22, 2016 8.451 8.451 8.451 8.451 155 +0.02(+0.25%)
Dec 21, 2016 8.430 8.490 8.430 8.430 300 +0.13(+1.57%)
Dec 20, 2016 8.280 8.300 8.280 8.300 2,154 +0.05(+0.61%)
Dec 19, 2016 8.250 8.250 8.250 8.250 250 +0.01(+0.12%)
Dec 16, 2016 8.250 8.250 8.240 8.240 725 -0.08(-0.96%)
Dec 15, 2016 8.170 8.320 8.170 8.320 900 -0.04(-0.48%)
Dec 12, 2016 8.360 8.360 8.360 0 +0.34(+4.24%)
Dec 07, 2016 8.020 8.020 8.020 101 +0.04(+0.50%)
Dec 06, 2016 7.980 7.980 7.980 7.980 7,145 -0.11(-1.36%)
Dec 05, 2016 8.090 8.090 8.090 8.090 306 -0.02(-0.25%)
Dec 02, 2016 8.060 8.110 8.060 8.110 3,600 +0.08(+1.00%)
Dec 01, 2016 8.100 8.100 8.030 8.030 1,600 -0.19(-2.31%)
Nov 30, 2016 8.220 8.220 8.220 8.220 100 -0.15(-1.79%)
Nov 29, 2016 8.370 8.370 8.370 8.370 100 -0.25(-2.90%)
Nov 28, 2016 8.550 8.620 8.530 8.620 4,668 +0.17(+2.07%)
Nov 22, 2016 8.445 8.445 8.445 0 -0.39(-4.47%)
Nov 21, 2016 8.840 8.840 8.840 8.840 300 +0.00(+0.00%)
Nov 18, 2016 8.885 8.885 8.840 8.840 400 +0.01(+0.11%)
Nov 09, 2016 8.830 8.830 8.830 7 -0.06(-0.67%)
Nov 08, 2016 8.890 8.890 8.890 8.890 200 +0.29(+3.37%)
Nov 07, 2016 8.560 8.600 8.560 8.600 6,346 +0.03(+0.35%)
Nov 03, 2016 8.570 8.570 8.570 194 +0.03(+0.35%)
Nov 01, 2016 8.540 8.540 8.540 0 -0.18(-2.06%)
Oct 31, 2016 8.610 8.720 8.610 8.720 650 +0.09(+1.04%)
Oct 28, 2016 8.650 8.650 8.630 8.630 2,482 -0.03(-0.35%)
Oct 27, 2016 8.770 8.770 8.660 8.660 1,445 -0.32(-3.62%)
Oct 26, 2016 8.985 8.985 8.985 8.985 133 -0.23(-2.52%)
Oct 21, 2016 9.217 9.217 9.217 0 -0.01(-0.09%)
Oct 18, 2016 9.225 9.225 9.225 2 +0.00(+0.05%)
Oct 13, 2016 9.220 9.220 9.220 2 +0.01(+0.11%)
Oct 11, 2016 9.210 9.210 9.210 88 -0.28(-2.95%)
Oct 10, 2016 9.490 9.490 9.490 9.490 184 +0.13(+1.39%)
Oct 07, 2016 9.360 9.360 9.360 9.360 105 -0.05(-0.58%)
Oct 06, 2016 9.455 9.455 9.390 9.415 877 -0.23(-2.33%)
Oct 05, 2016 9.640 9.640 9.570 9.640 3,120 -0.08(-0.87%)
Oct 04, 2016 9.701 9.725 9.701 9.725 660 -0.04(-0.36%)
Oct 03, 2016 9.910 9.940 9.760 9.760 5,476 +0.15(+1.61%)
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%)
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.