Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elekta B Shs ADR (OP: EKTAY )

7.627 -0.043 (-0.56%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 29, 2015 7.150 7.150 7.040 7.080 7,968 -0.14(-1.94%)
May 28, 2015 7.180 7.230 7.100 7.220 8,873 +0.00(+0.07%)
May 27, 2015 7.190 7.215 7.170 7.215 16,919 +0.08(+1.11%)
May 26, 2015 7.260 7.260 7.100 7.136 15,795 -0.08(-1.16%)
May 22, 2015 7.220 7.220 7.220 0 +0.11(+1.55%)
May 21, 2015 7.160 7.180 7.090 7.110 11,090 -0.05(-0.70%)
May 20, 2015 7.220 7.220 7.090 7.160 13,711 -0.03(-0.42%)
May 19, 2015 7.165 7.190 7.140 7.190 9,656 +0.08(+1.13%)
May 18, 2015 7.160 7.160 7.100 7.110 19,780 -0.15(-2.07%)
May 15, 2015 7.150 7.300 7.150 7.260 12,871 -0.03(-0.41%)
May 14, 2015 7.100 7.330 7.100 7.290 8,631 -0.07(-0.95%)
May 13, 2015 7.163 7.360 7.090 7.360 59,158 -1.68(-18.58%)
May 12, 2015 9.110 9.130 9.040 9.040 2,718 -0.26(-2.80%)
May 11, 2015 9.230 9.310 9.230 9.300 3,738 -0.10(-1.06%)
May 08, 2015 9.370 9.400 9.370 9.400 1,715 +0.17(+1.84%)
May 07, 2015 9.146 9.230 9.146 9.230 12,739 -0.13(-1.39%)
May 06, 2015 9.340 9.360 9.288 9.360 8,406 +0.02(+0.21%)
May 05, 2015 9.317 9.340 9.240 9.340 7,239 -0.11(-1.16%)
May 04, 2015 9.330 9.450 9.330 9.450 8,922 +0.19(+2.11%)
May 01, 2015 9.340 9.340 9.200 9.255 3,989 -0.02(-0.27%)
Apr 30, 2015 9.250 9.300 9.210 9.280 11,308 -0.20(-2.06%)
Apr 29, 2015 9.545 9.545 9.460 9.475 3,003 +0.05(+0.58%)
Apr 28, 2015 9.500 9.500 9.420 9.420 2,302 -0.27(-2.79%)
Apr 27, 2015 9.634 9.720 9.633 9.690 4,750 +0.21(+2.22%)
Apr 24, 2015 9.390 9.480 9.340 9.480 5,314 +0.13(+1.39%)
Apr 23, 2015 9.070 9.350 9.070 9.350 4,735 -0.10(-1.06%)
Apr 22, 2015 9.335 9.450 9.335 9.450 4,844 -0.02(-0.21%)
Apr 21, 2015 9.420 9.580 9.420 9.470 6,925 +0.01(+0.11%)
Apr 20, 2015 9.440 9.460 9.440 9.460 1,985 -0.25(-2.57%)
Apr 17, 2015 9.650 9.710 9.610 9.710 9,966 -0.18(-1.82%)
Apr 16, 2015 9.773 9.900 9.773 9.890 4,533 +0.34(+3.56%)
Apr 15, 2015 9.470 9.550 9.415 9.550 14,254 -0.12(-1.24%)
Apr 14, 2015 9.780 9.780 9.560 9.670 39,713 +0.68(+7.50%)
Apr 13, 2015 8.950 9.010 8.940 8.995 4,622 -0.04(-0.39%)
Apr 10, 2015 9.027 9.040 8.970 9.030 7,115 -0.06(-0.66%)
Apr 09, 2015 9.050 9.100 9.040 9.090 9,123 +0.17(+1.91%)
Apr 08, 2015 8.940 8.988 8.900 8.920 2,974 +0.07(+0.79%)
Apr 07, 2015 8.910 8.930 8.840 8.850 13,324 -0.35(-3.80%)
Apr 06, 2015 9.200 9.240 9.145 9.200 6,167 +0.17(+1.94%)
Apr 02, 2015 9.025 9.025 9.025 0 +0.19(+2.09%)
Apr 01, 2015 8.920 8.920 8.820 8.840 11,411 -0.06(-0.73%)
Mar 31, 2015 8.920 8.950 8.900 8.905 8,153 -0.17(-1.82%)
Mar 30, 2015 9.050 9.079 9.045 9.070 5,284 +0.05(+0.61%)
Mar 27, 2015 9.050 9.010 9.015 5,461 +0.01(+0.06%)
Mar 26, 2015 9.000 9.010 8.970 9.010 7,449 -0.12(-1.31%)
Mar 25, 2015 9.180 9.200 9.130 9.130 8,703 +0.05(+0.55%)
Mar 24, 2015 9.110 9.110 9.001 9.080 17,879 -0.14(-1.52%)
Mar 23, 2015 9.034 9.230 9.034 9.220 5,313 -0.01(-0.11%)
Mar 20, 2015 9.140 9.270 9.140 9.230 23,757 +0.12(+1.32%)
Mar 19, 2015 9.088 9.110 9.050 9.110 4,735 -0.08(-0.87%)
Mar 18, 2015 9.024 9.260 9.024 9.190 21,434 -0.11(-1.18%)
Mar 17, 2015 9.200 9.328 9.200 9.300 26,187 +0.01(+0.11%)
Mar 16, 2015 9.320 9.370 9.230 9.290 66,271 +0.23(+2.54%)
Mar 13, 2015 9.125 9.127 9.010 9.060 244,707 -0.46(-4.83%)
Mar 12, 2015 9.323 9.520 9.323 9.520 18,393 +0.21(+2.31%)
Mar 11, 2015 9.150 9.320 9.130 9.305 107,489 +0.08(+0.87%)
Mar 10, 2015 9.210 9.250 9.190 9.225 21,240 -0.19(-1.97%)
Mar 09, 2015 9.530 9.530 9.400 9.410 8,082 -0.42(-4.27%)
Mar 06, 2015 9.870 9.870 9.760 9.830 12,337 -0.22(-2.19%)
Mar 05, 2015 9.990 10.14 9.986 10.05 20,650 +0.32(+3.29%)
Mar 04, 2015 9.750 10.29 9.730 14,974 -0.55(-5.40%)
Mar 03, 2015 10.42 10.25 10.29 5,331 -0.19(-1.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.