Skip to main content

Elekta B Shs ADR (OP: EKTAY )

6.165 -0.125 (-1.99%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.06 13.14 13.06 13.06 8,005 +0.29(+2.28%)
Jun 28, 2018 12.73 12.77 12.72 12.77 17,126 -0.03(-0.21%)
Jun 27, 2018 12.80 12.80 12.80 12.80 1,936 +0.01(+0.08%)
Jun 26, 2018 12.81 12.84 12.79 12.79 4,329 -0.12(-0.93%)
Jun 25, 2018 13.01 13.01 12.80 12.91 7,808 -0.41(-3.08%)
Jun 22, 2018 13.28 13.32 13.28 13.32 1,283 +0.07(+0.52%)
Jun 21, 2018 13.20 13.25 13.20 13.25 2,607 +0.04(+0.27%)
Jun 20, 2018 13.21 13.21 13.21 13.21 221 +0.25(+1.97%)
Jun 19, 2018 12.91 12.96 12.90 12.96 8,201 -0.40(-2.99%)
Jun 18, 2018 13.25 13.36 13.25 13.36 36,931 +0.31(+2.38%)
Jun 15, 2018 13.05 13.16 13.05 5,000 -0.11(-0.82%)
Jun 14, 2018 13.15 13.22 13.15 13.16 2,127 +0.06(+0.44%)
Jun 13, 2018 13.17 13.17 13.07 13.10 4,502 +0.10(+0.77%)
Jun 12, 2018 13.03 13.06 13.00 13.00 7,368 +0.00(+0.00%)
Jun 11, 2018 12.92 13.09 12.92 13.00 7,226 +0.12(+0.93%)
Jun 08, 2018 12.90 12.97 12.88 12.88 2,726 -0.07(-0.54%)
Jun 07, 2018 12.86 12.98 12.86 12.95 19,595 +0.26(+2.05%)
Jun 06, 2018 12.95 12.95 12.41 12.69 24,247 -0.14(-1.09%)
Jun 05, 2018 12.85 12.93 12.83 12.83 4,376 +0.23(+1.83%)
Jun 04, 2018 12.70 12.73 12.59 12.60 9,315 +0.49(+4.05%)
Jun 01, 2018 12.00 12.11 11.88 12.11 13,220 -0.03(-0.25%)
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%)
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.