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

Eurofins Scientific Nante (OP: ERFSF )

63.78 +2.27 (+3.69%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 22, 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 (%)
Sep 30, 2016 455.75 455.75 451.95 451.95 9 +9.85(+2.23%)
Sep 29, 2016 442.10 442.10 442.10 442.10 49 -7.62(-1.69%)
Sep 28, 2016 449.45 453.55 449.39 449.72 28 -4.58(-1.01%)
Sep 27, 2016 450.00 454.30 450.00 454.30 181 -0.45(-0.10%)
Sep 26, 2016 454.50 454.75 452.60 454.75 62 -1.75(-0.38%)
Sep 23, 2016 460.50 461.50 456.50 456.50 14 -9.21(-1.98%)
Sep 22, 2016 465.71 465.71 465.71 465.71 1 +15.59(+3.46%)
Sep 21, 2016 450.12 450.12 450.12 450.12 3 +12.20(+2.79%)
Sep 19, 2016 437.92 437.92 437.92 0 +3.23(+0.74%)
Sep 16, 2016 434.10 434.69 431.00 434.69 23 +8.78(+2.06%)
Sep 15, 2016 425.91 429.25 425.54 425.91 12 +2.94(+0.70%)
Sep 14, 2016 419.85 422.97 419.40 422.97 8 +5.57(+1.33%)
Sep 13, 2016 423.95 425.40 417.40 417.40 21 -4.70(-1.11%)
Sep 12, 2016 418.73 422.10 417.60 422.10 14 -2.32(-0.55%)
Sep 09, 2016 421.00 424.42 420.00 424.42 36 -2.05(-0.48%)
Sep 08, 2016 425.91 426.47 421.95 426.47 13 +4.47(+1.06%)
Sep 07, 2016 427.75 427.75 421.91 422.00 25 -6.11(-1.43%)
Sep 06, 2016 427.26 428.11 427.26 428.11 6 +12.11(+2.91%)
Sep 02, 2016 416.00 416.00 416.00 0 +10.75(+2.65%)
Sep 01, 2016 405.00 405.25 404.83 405.25 19 -3.61(-0.88%)
Aug 31, 2016 406.35 408.86 406.35 408.86 5 +3.48(+0.86%)
Aug 30, 2016 406.75 406.75 405.38 405.38 22 -7.32(-1.77%)
Aug 29, 2016 408.06 412.70 408.06 412.70 4 +3.21(+0.78%)
Aug 26, 2016 409.91 409.91 409.49 409.49 2 -3.51(-0.85%)
Aug 25, 2016 413.22 417.11 412.80 413.00 112 +1.00(+0.24%)
Aug 24, 2016 416.24 416.24 412.00 412.00 11 -10.50(-2.49%)
Aug 23, 2016 422.09 422.50 422.09 422.50 16 +2.18(+0.52%)
Aug 22, 2016 420.75 420.75 420.32 420.32 3 +4.45(+1.07%)
Aug 19, 2016 419.33 419.82 415.87 415.87 13 -6.80(-1.61%)
Aug 18, 2016 421.10 422.67 421.00 422.67 16 +6.31(+1.52%)
Aug 17, 2016 418.30 418.50 416.36 416.36 11 -4.67(-1.11%)
Aug 16, 2016 420.87 425.24 420.87 421.03 5 +0.07(+0.02%)
Aug 15, 2016 420.68 424.69 420.21 420.96 9 -1.54(-0.36%)
Aug 12, 2016 420.80 422.95 420.80 422.50 5 +0.91(+0.22%)
Aug 10, 2016 421.59 421.59 421.59 0 -4.38(-1.03%)
Aug 09, 2016 426.00 428.94 421.74 425.97 63 +6.94(+1.66%)
Aug 08, 2016 422.98 424.70 418.95 419.03 1,027 -11.37(-2.64%)
Aug 05, 2016 431.46 432.96 429.00 430.40 53 +10.75(+2.56%)
Aug 03, 2016 419.65 419.65 419.65 0 +1.72(+0.41%)
Aug 02, 2016 418.41 418.41 417.93 417.93 3 +35.54(+9.29%)
Aug 01, 2016 381.79 382.39 381.79 382.39 10 +11.32(+3.05%)
Jul 29, 2016 371.75 371.75 371.07 371.07 4 -0.89(-0.24%)
Jul 28, 2016 369.46 371.96 367.55 371.96 16 -3.54(-0.94%)
Jul 27, 2016 374.98 375.50 369.65 375.50 282 +1.26(+0.34%)
Jul 26, 2016 373.77 374.79 373.32 374.24 8 +1.39(+0.37%)
Jul 25, 2016 375.94 377.25 372.85 372.85 43 -2.09(-0.56%)
Jul 22, 2016 373.44 374.94 370.80 374.94 24 +0.49(+0.13%)
Jul 21, 2016 374.89 374.89 374.45 374.45 4 -5.64(-1.48%)
Jul 20, 2016 380.03 384.03 379.45 380.09 8 +12.87(+3.51%)
Jul 19, 2016 371.77 371.77 367.22 367.22 18 -5.58(-1.50%)
Jul 18, 2016 369.07 372.80 368.65 372.80 16 +1.85(+0.50%)
Jul 15, 2016 364.37 370.95 364.37 370.95 23 +1.49(+0.40%)
Jul 14, 2016 369.44 374.55 369.44 369.46 20 -6.15(-1.64%)
Jul 13, 2016 375.09 376.20 374.65 375.61 6 +2.60(+0.70%)
Jul 12, 2016 372.56 379.49 372.56 373.01 27 +0.94(+0.25%)
Jul 11, 2016 375.56 375.95 372.07 372.07 39 +6.02(+1.64%)
Jul 08, 2016 366.50 366.50 366.05 366.05 2 +4.35(+1.20%)
Jul 07, 2016 362.12 365.90 361.70 361.70 29 -1.80(-0.50%)
Jul 05, 2016 368.12 368.62 363.50 363.50 15 -19.22(-5.02%)
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.