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

Elekta B Shs ADR (OP: EKTAY )

6.375 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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, 2018 12.31 12.31 12.07 12.14 33,716 -0.16(-1.30%)
May 30, 2018 12.28 12.40 12.21 12.30 7,518 +0.11(+0.90%)
May 29, 2018 12.30 12.32 12.11 12.19 7,323 -0.27(-2.17%)
May 25, 2018 12.46 12.46 12.46 0 +0.08(+0.63%)
May 24, 2018 12.32 12.41 12.32 12.38 211,103 +0.25(+2.03%)
May 23, 2018 12.10 12.21 12.08 12.14 7,555 +0.07(+0.55%)
May 22, 2018 12.20 12.20 12.03 12.07 2,770 +0.04(+0.29%)
May 21, 2018 11.97 12.04 11.97 12.04 3,672 +0.18(+1.52%)
May 18, 2018 11.82 11.86 11.82 11.86 6,671 +0.02(+0.14%)
May 17, 2018 11.91 12.00 11.81 11.84 10,185 +0.10(+0.84%)
May 16, 2018 11.69 11.74 11.50 11.74 11,767 +0.03(+0.26%)
May 15, 2018 11.60 11.74 11.60 11.71 2,452 -0.07(-0.56%)
May 14, 2018 11.74 11.89 11.74 11.78 2,350 +0.14(+1.17%)
May 11, 2018 11.64 11.70 11.57 11.64 392,391 -0.18(-1.56%)
May 10, 2018 11.82 11.93 11.80 11.82 19,042 +0.06(+0.55%)
May 09, 2018 11.52 11.79 11.52 11.76 26,357 +0.28(+2.44%)
May 08, 2018 11.49 11.51 11.40 11.48 261,503 +0.21(+1.86%)
May 07, 2018 11.27 11.31 11.24 11.27 242,943 +0.04(+0.31%)
May 04, 2018 11.20 11.26 11.20 11.23 3,958 +0.01(+0.13%)
May 03, 2018 11.21 11.26 11.21 11.22 1,827 +0.12(+1.08%)
May 02, 2018 11.20 11.21 11.10 11.10 3,160 +0.14(+1.28%)
May 01, 2018 11.19 11.26 10.96 10.96 1,329 -0.39(-3.44%)
Apr 30, 2018 11.45 11.45 11.33 11.35 3,323 +0.02(+0.18%)
Apr 27, 2018 11.28 11.44 11.28 11.33 3,365 +0.09(+0.80%)
Apr 26, 2018 11.27 11.28 11.21 11.24 10,292 +0.19(+1.72%)
Apr 25, 2018 11.07 11.08 11.02 11.05 3,524 -0.10(-0.90%)
Apr 24, 2018 11.18 11.19 11.14 11.15 1,783 -0.08(-0.71%)
Apr 23, 2018 11.31 11.33 11.18 11.23 11,218 +0.47(+4.39%)
Apr 20, 2018 10.81 10.85 10.75 10.76 2,963 -0.12(-1.08%)
Apr 19, 2018 10.89 10.89 10.84 10.88 13,749 -0.03(-0.28%)
Apr 18, 2018 10.91 10.94 10.88 10.90 4,487 +0.05(+0.50%)
Apr 17, 2018 10.82 10.92 10.82 10.85 4,634 +0.14(+1.27%)
Apr 16, 2018 10.65 10.72 10.65 10.71 19,053 +0.11(+1.04%)
Apr 13, 2018 10.75 10.75 10.59 10.61 14,908 -0.06(-0.61%)
Apr 12, 2018 10.62 10.67 10.62 10.67 4,065 -0.04(-0.37%)
Apr 11, 2018 10.64 10.81 10.64 10.71 3,984 -0.16(-1.47%)
Apr 10, 2018 10.87 10.87 10.81 10.87 3,691 +0.08(+0.75%)
Apr 09, 2018 10.77 10.79 10.77 10.79 2,884 +0.13(+1.25%)
Apr 06, 2018 10.57 10.76 10.57 10.66 6,607 +0.12(+1.10%)
Apr 05, 2018 10.55 10.63 10.50 10.54 2,857 +0.12(+1.15%)
Apr 04, 2018 10.38 10.42 10.35 10.42 4,217 -0.18(-1.70%)
Apr 03, 2018 10.68 10.68 10.60 10.60 103,741 +0.16(+1.53%)
Apr 02, 2018 10.62 10.75 10.44 10.44 9,612 -0.26(-2.43%)
Mar 29, 2018 10.70 10.70 10.70 0 +0.02(+0.23%)
Mar 28, 2018 10.59 10.68 10.59 10.68 82,061 +0.08(+0.77%)
Mar 27, 2018 10.61 10.65 10.59 10.59 11,506 -0.02(-0.16%)
Mar 26, 2018 10.48 10.62 10.34 10.61 18,597 +0.45(+4.42%)
Mar 23, 2018 10.18 10.22 10.10 10.16 15,284 -0.01(-0.05%)
Mar 22, 2018 10.25 10.25 10.15 10.17 6,638 -0.17(-1.68%)
Mar 21, 2018 10.32 10.37 10.27 10.34 10,070 -0.05(-0.46%)
Mar 20, 2018 10.50 10.50 10.39 10.39 25,139 -0.35(-3.28%)
Mar 19, 2018 10.80 10.87 10.73 10.74 17,119 +0.06(+0.54%)
Mar 16, 2018 10.76 10.85 10.67 10.68 11,026 -0.18(-1.67%)
Mar 15, 2018 10.81 10.87 10.81 10.86 5,573 +0.31(+2.97%)
Mar 14, 2018 10.89 10.89 10.55 10.55 4,711 -0.09(-0.85%)
Mar 13, 2018 10.76 10.82 10.52 10.64 8,906 -0.04(-0.42%)
Mar 12, 2018 10.59 10.69 10.58 10.69 1,809 +0.09(+0.80%)
Mar 09, 2018 10.56 10.69 10.51 10.60 7,314 -0.05(-0.52%)
Mar 08, 2018 10.72 10.72 10.60 10.65 7,290 +0.12(+1.19%)
Mar 07, 2018 10.45 10.53 10.40 10.53 18,956 +0.09(+0.86%)
Mar 06, 2018 10.50 10.50 10.34 10.44 20,854 +0.03(+0.29%)
Mar 05, 2018 10.38 10.50 10.38 10.41 9,052 +0.11(+1.07%)
Mar 02, 2018 9.970 10.30 9.970 10.30 27,096 +1.47(+16.65%)
Mar 01, 2018 8.998 8.998 8.820 8.830 5,332 -0.26(-2.86%)
Feb 28, 2018 9.170 9.170 9.070 9.090 11,860 -0.12(-1.36%)
Feb 27, 2018 9.215 9.220 9.200 9.215 3,661 -0.06(-0.70%)
Feb 26, 2018 9.225 9.280 9.220 9.280 3,083 -0.02(-0.22%)
Feb 23, 2018 9.280 9.300 9.200 9.300 17,911 -0.02(-0.27%)
Feb 22, 2018 9.300 9.350 9.300 9.325 1,176 +0.25(+2.71%)
Feb 21, 2018 9.090 9.170 9.050 9.079 3,741 +0.10(+1.10%)
Feb 20, 2018 8.990 8.990 8.920 8.980 17,535 -0.28(-3.02%)
Feb 16, 2018 9.260 9.260 9.260 0 +0.11(+1.20%)
Feb 15, 2018 9.070 9.190 9.070 9.150 3,067 +0.20(+2.23%)
Feb 14, 2018 8.830 8.960 8.820 8.950 8,722 +0.18(+2.05%)
Feb 13, 2018 8.720 8.770 8.660 8.770 3,492 -0.03(-0.36%)
Feb 12, 2018 8.710 8.810 8.700 8.801 4,916 +0.25(+2.94%)
Feb 09, 2018 8.630 8.680 8.460 8.550 16,426 -0.03(-0.35%)
Feb 08, 2018 8.800 8.800 8.580 8.580 13,707 -0.31(-3.49%)
Feb 07, 2018 8.990 8.880 8.890 11,653 -0.10(-1.11%)
Feb 06, 2018 8.900 9.050 8.890 8.990 9,591 +0.04(+0.45%)
Feb 05, 2018 9.230 9.230 8.950 8.950 12,006 -0.33(-3.56%)
Feb 02, 2018 9.380 9.380 9.280 9.280 7,870 -0.31(-3.26%)
Feb 01, 2018 9.480 9.630 9.480 9.592 4,214 +0.12(+1.29%)
Jan 31, 2018 9.521 9.560 9.420 9.470 22,992 +0.13(+1.39%)
Jan 30, 2018 9.440 9.450 9.340 9.340 6,797 -0.11(-1.16%)
Jan 29, 2018 9.470 9.510 9.430 9.450 11,954 -0.11(-1.15%)
Jan 26, 2018 9.500 9.570 9.490 9.560 18,766 +0.19(+2.03%)
Jan 25, 2018 9.340 9.400 9.270 9.370 19,672 +0.30(+3.31%)
Jan 24, 2018 9.108 9.152 9.060 9.070 4,812 -0.03(-0.35%)
Jan 23, 2018 9.046 9.140 9.046 9.102 12,135 +0.33(+3.73%)
Jan 22, 2018 8.770 8.800 8.750 8.775 9,957 +0.04(+0.40%)
Jan 19, 2018 8.700 8.780 8.680 8.740 18,500 +0.14(+1.63%)
Jan 18, 2018 8.614 8.614 8.570 8.600 2,876 -0.04(-0.46%)
Jan 17, 2018 8.640 8.690 8.640 8.640 4,492 +0.03(+0.35%)
Jan 16, 2018 8.630 8.680 8.610 8.610 24,979 +0.05(+0.59%)
Jan 12, 2018 8.560 8.560 8.560 0 +0.14(+1.66%)
Jan 11, 2018 8.280 8.430 8.280 8.420 3,406 +0.16(+1.92%)
Jan 10, 2018 8.330 8.250 8.261 7,113 -0.12(-1.41%)
Jan 09, 2018 8.390 8.440 8.380 8.380 18,093 -0.13(-1.53%)
Jan 08, 2018 8.630 8.630 8.490 8.510 17,939 -0.15(-1.71%)
Jan 05, 2018 8.740 8.740 8.600 8.658 14,722 +0.26(+3.07%)
Jan 04, 2018 8.310 8.400 8.310 8.400 8,528 +0.19(+2.35%)
Jan 03, 2018 8.100 8.210 8.091 8.207 11,608 +0.10(+1.20%)
Jan 02, 2018 8.070 8.140 8.070 8.110 20,387 -0.11(-1.34%)
Dec 29, 2017 8.220 8.220 8.220 0 +0.16(+1.99%)
Dec 28, 2017 8.110 8.140 8.060 8.060 11,845 -0.05(-0.59%)
Dec 27, 2017 8.000 8.130 8.000 8.107 9,932 +0.09(+1.09%)
Dec 26, 2017 8.000 8.050 7.930 8.020 10,464 -0.02(-0.27%)
Dec 22, 2017 8.060 8.080 8.000 8.042 7,033 +0.14(+1.80%)
Dec 21, 2017 7.850 7.955 7.850 7.900 8,195 +0.00(+0.00%)
Dec 20, 2017 7.960 7.962 7.860 7.900 9,585 -0.08(-1.00%)
Dec 19, 2017 7.970 8.010 7.940 7.980 9,995 -0.07(-0.87%)
Dec 18, 2017 8.045 8.070 8.000 8.050 17,658 +0.12(+1.51%)
Dec 15, 2017 7.940 8.000 7.900 7.930 26,516 -0.19(-2.34%)
Dec 14, 2017 8.140 8.150 8.100 8.120 11,640 -0.04(-0.49%)
Dec 13, 2017 8.250 8.250 8.130 8.160 13,189 -0.07(-0.91%)
Dec 12, 2017 8.250 8.250 8.227 8.235 3,264 -0.04(-0.42%)
Dec 11, 2017 8.230 8.288 8.230 8.270 21,293 -0.01(-0.12%)
Dec 08, 2017 8.220 8.320 8.200 8.280 16,647 +0.09(+1.16%)
Dec 07, 2017 8.175 8.210 8.160 8.185 9,575 -0.12(-1.39%)
Dec 06, 2017 8.320 8.330 8.260 8.300 9,535 -0.18(-2.12%)
Dec 05, 2017 8.430 8.500 8.400 8.480 13,958 +0.28(+3.41%)
Dec 04, 2017 8.190 8.190 8.190 8.200 9,215 +0.01(+0.12%)
Dec 01, 2017 8.140 8.210 8.130 8.190 28,629 -0.11(-1.30%)
Nov 30, 2017 8.300 8.335 8.250 8.298 19,892 -0.05(-0.62%)
Nov 29, 2017 8.530 8.530 8.300 8.350 20,240 -0.26(-3.02%)
Nov 28, 2017 8.600 8.640 8.550 8.610 16,265 -0.06(-0.69%)
Nov 27, 2017 8.685 8.730 8.660 8.670 22,675 -0.02(-0.23%)
Nov 24, 2017 8.775 8.790 8.680 8.690 42,893 -0.04(-0.52%)
Nov 22, 2017 8.750 8.790 8.660 8.735 59,995 +0.02(+0.29%)
Nov 21, 2017 8.610 8.740 8.600 8.710 79,624 +0.07(+0.81%)
Nov 20, 2017 8.660 8.670 8.560 8.640 216,275 +0.09(+1.05%)
Nov 17, 2017 8.520 8.560 8.480 8.550 167,394 -0.20(-2.29%)
Nov 16, 2017 8.840 8.860 8.650 8.750 238,679 +0.05(+0.57%)
Nov 15, 2017 8.710 8.720 8.560 8.700 19,431 +0.05(+0.58%)
Nov 14, 2017 8.580 8.650 8.490 8.650 18,079 +0.27(+3.22%)
Nov 13, 2017 8.190 8.390 8.190 8.380 9,224 +0.09(+1.09%)
Nov 10, 2017 8.195 8.330 8.195 8.290 9,709 -0.76(-8.40%)
Nov 09, 2017 9.075 9.180 9.050 9.050 14,514 -0.17(-1.84%)
Nov 08, 2017 9.140 9.410 9.140 9.220 1,583 +0.17(+1.88%)
Nov 07, 2017 9.300 9.300 9.050 9.050 6,261 -0.23(-2.48%)
Nov 06, 2017 9.310 9.310 9.273 9.280 1,621 +0.08(+0.87%)
Nov 03, 2017 9.080 9.350 9.080 9.200 2,802 +0.04(+0.44%)
Nov 02, 2017 9.210 9.430 9.160 9.160 2,225 -0.04(-0.43%)
Nov 01, 2017 9.520 9.610 9.200 9.200 6,551 -0.36(-3.77%)
Oct 31, 2017 9.650 9.660 9.530 9.560 2,229 -0.07(-0.73%)
Oct 30, 2017 9.450 9.640 9.370 9.630 4,160 +0.00(+0.00%)
Oct 27, 2017 9.630 9.670 9.630 9.630 908 +0.05(+0.52%)
Oct 26, 2017 9.650 9.680 9.500 9.580 16,210 -0.16(-1.64%)
Oct 25, 2017 9.789 9.800 9.680 9.740 20,673 +0.07(+0.75%)
Oct 24, 2017 9.740 9.740 9.668 9.668 1,407 -0.12(-1.28%)
Oct 23, 2017 9.635 9.793 9.570 9.793 1,557 +0.11(+1.11%)
Oct 20, 2017 9.755 9.755 9.685 9.685 545 +0.15(+1.52%)
Oct 19, 2017 9.540 9.540 9.540 9.540 342 -0.27(-2.75%)
Oct 18, 2017 9.850 9.850 9.730 9.810 651 -0.23(-2.29%)
Oct 17, 2017 9.980 10.04 9.825 10.04 8,218 +0.04(+0.37%)
Oct 16, 2017 9.910 10.08 9.910 10.00 1,154 +0.11(+1.14%)
Oct 13, 2017 10.06 10.06 9.890 9.890 985 +0.21(+2.17%)
Oct 12, 2017 9.840 9.840 9.600 9.680 487 +0.05(+0.52%)
Oct 11, 2017 9.715 9.715 9.600 9.630 1,678 -0.45(-4.46%)
Oct 10, 2017 10.35 10.35 10.07 10.08 3,409 -0.19(-1.87%)
Oct 09, 2017 10.34 10.34 10.27 10.27 343 -0.03(-0.32%)
Oct 06, 2017 10.07 10.30 10.07 10.30 6,739 +0.08(+0.83%)
Oct 05, 2017 10.48 10.50 10.22 10.22 1,121 -0.33(-3.17%)
Oct 04, 2017 10.39 10.63 10.32 10.55 1,007 +0.32(+3.18%)
Oct 03, 2017 10.46 10.54 10.23 10.23 1,311 -0.22(-2.10%)
Oct 02, 2017 10.45 10.45 10.45 10.45 272 +0.14(+1.36%)
Sep 29, 2017 10.23 10.31 10.23 10.31 326 +0.14(+1.40%)
Sep 28, 2017 10.17 10.17 10.17 10.17 421 -0.07(-0.71%)
Sep 27, 2017 10.08 10.24 10.08 10.24 1,267 +0.02(+0.20%)
Sep 26, 2017 10.12 10.34 10.12 10.22 9,499 -0.51(-4.75%)
Sep 25, 2017 10.61 10.85 10.61 10.73 2,839 -0.45(-4.03%)
Sep 22, 2017 11.18 11.18 11.18 11.18 511 +0.24(+2.19%)
Sep 21, 2017 10.94 11.02 10.94 10.94 1,038 +0.23(+2.15%)
Sep 20, 2017 11.00 11.00 10.71 10.71 1,680 -0.20(-1.88%)
Sep 19, 2017 10.80 10.91 10.70 10.91 1,709 +0.04(+0.41%)
Sep 18, 2017 10.85 10.87 10.85 10.87 2,113 +0.38(+3.62%)
Sep 15, 2017 10.76 10.76 10.48 10.49 4,802 +0.09(+0.82%)
Sep 14, 2017 10.61 10.63 10.40 10.40 1,115 -0.20(-1.84%)
Sep 13, 2017 10.60 10.60 10.52 10.60 182,998 +0.20(+1.92%)
Sep 12, 2017 10.40 10.40 10.40 10.40 1,030 +0.00(+0.00%)
Sep 11, 2017 10.97 10.97 10.40 10.40 719 -0.31(-2.89%)
Sep 08, 2017 10.71 10.71 10.71 10.71 328 +0.34(+3.28%)
Sep 07, 2017 10.43 10.44 10.36 10.37 1,547 +0.11(+1.08%)
Sep 06, 2017 10.38 10.38 10.26 10.26 76,090 +0.31(+3.10%)
Sep 05, 2017 10.02 10.02 9.950 9.950 672 -0.51(-4.88%)
Sep 01, 2017 10.46 10.46 10.46 10.46 7,285 +0.41(+4.08%)
Aug 31, 2017 10.10 10.37 10.05 10.05 3,809 -0.05(-0.49%)
Aug 30, 2017 10.10 10.10 10.10 10.10 336 +0.19(+1.92%)
Aug 29, 2017 10.17 10.17 9.910 9.910 1,200 -0.36(-3.51%)
Aug 28, 2017 10.05 10.27 10.05 10.27 1,921 +0.12(+1.18%)
Aug 25, 2017 10.12 10.15 10.12 10.15 1,482 +0.15(+1.51%)
Aug 24, 2017 10.31 10.31 9.999 9.999 858 -0.07(-0.71%)
Aug 23, 2017 10.21 10.23 10.07 10.07 14,980 +0.30(+3.07%)
Aug 22, 2017 9.812 9.820 9.770 9.770 2,871 +0.15(+1.56%)
Aug 21, 2017 9.620 9.620 9.620 9.620 1,395 -0.03(-0.31%)
Aug 16, 2017 9.650 9.650 9.650 74 +0.31(+3.34%)
Aug 15, 2017 9.420 9.420 9.250 9.338 1,585 +0.32(+3.53%)
Aug 14, 2017 9.020 9.020 9.020 9.020 315 -0.05(-0.61%)
Aug 09, 2017 9.075 9.075 9.075 3 +0.02(+0.28%)
Aug 08, 2017 9.180 9.340 9.050 9.050 2,450 -0.23(-2.48%)
Aug 07, 2017 9.030 9.280 9.030 9.280 330 +0.04(+0.38%)
Aug 04, 2017 9.245 9.245 9.245 9.245 240 -0.26(-2.68%)
Aug 03, 2017 9.435 9.500 9.435 9.500 751 +0.01(+0.08%)
Aug 01, 2017 9.492 9.492 9.492 195 +0.13(+1.42%)
Jul 31, 2017 9.360 9.360 9.360 9.360 142 -0.27(-2.80%)
Jul 26, 2017 9.630 9.630 9.630 9 +0.04(+0.36%)
Jul 25, 2017 9.480 9.700 9.480 9.595 3,494 +0.23(+2.51%)
Jul 24, 2017 9.610 9.610 9.360 9.360 1,265 -0.40(-4.10%)
Jul 21, 2017 9.760 9.760 9.760 9.760 229 -0.11(-1.12%)
Jul 20, 2017 9.910 9.980 9.870 9.870 730 -0.23(-2.28%)
Jul 19, 2017 9.890 10.10 9.890 10.10 1,863 +0.51(+5.32%)
Jul 18, 2017 9.720 9.720 9.590 9.590 1,294 -0.11(-1.13%)
Jul 17, 2017 9.840 9.840 9.650 9.700 7,549 -0.16(-1.62%)
Jul 14, 2017 9.780 9.860 9.780 9.860 562 +0.08(+0.82%)
Jul 13, 2017 9.780 9.780 9.780 9.780 223 +0.16(+1.66%)
Jul 12, 2017 9.620 9.620 9.620 9.620 14,986 +0.28(+3.00%)
Jul 11, 2017 9.340 9.340 9.340 9.340 316 +0.13(+1.41%)
Jul 10, 2017 9.236 9.236 9.210 9.210 897 +0.02(+0.22%)
Jul 07, 2017 9.190 9.190 9.190 9.190 161 -0.17(-1.82%)
Jul 06, 2017 9.110 9.360 9.110 9.360 533 -0.07(-0.74%)
Jul 05, 2017 9.430 9.430 9.430 9.430 197 +0.06(+0.64%)
Jul 03, 2017 9.370 9.370 9.370 9.370 1,105 +0.08(+0.86%)
Jun 30, 2017 9.520 9.520 9.290 9.290 1,492 -0.04(-0.43%)
Jun 29, 2017 9.300 9.330 9.200 9.330 5,501 -0.10(-1.06%)
Jun 28, 2017 9.330 9.430 9.330 9.430 1,114 +0.07(+0.72%)
Jun 27, 2017 9.400 9.400 9.330 9.363 5,779 -0.07(-0.72%)
Jun 26, 2017 9.430 9.440 9.394 9.430 265,000 +0.11(+1.18%)
Jun 23, 2017 9.320 9.320 9.320 9.320 2,575 +0.22(+2.42%)
Jun 20, 2017 9.100 9.100 9.100 0 -0.19(-2.04%)
Jun 19, 2017 9.180 9.290 9.180 9.290 410 +0.11(+1.20%)
Jun 16, 2017 9.150 9.180 9.150 9.180 400 -0.29(-3.11%)
Jun 14, 2017 9.475 9.475 9.475 0 -0.03(-0.26%)
Jun 13, 2017 9.470 9.500 9.470 9.500 700 +0.05(+0.53%)
Jun 09, 2017 9.450 9.450 9.450 0 -0.05(-0.53%)
Jun 07, 2017 9.500 9.500 9.500 0 +0.12(+1.28%)
Jun 06, 2017 9.380 9.380 9.380 9.380 150 -0.05(-0.53%)
Jun 02, 2017 9.430 9.430 9.430 0 +0.19(+2.06%)
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.