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

Eurofins Scientific Nante (OP: ERFSF )

63.63 -0.15 (-0.24%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 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 (%)
Oct 31, 2014 247.50 253.06 247.50 253.06 36 +10.15(+4.18%)
Oct 29, 2014 242.91 242.91 242.91 0 +2.13(+0.89%)
Oct 24, 2014 240.78 240.78 240.78 0 -1.34(-0.55%)
Oct 23, 2014 242.82 242.82 242.11 242.11 14 +2.96(+1.24%)
Oct 22, 2014 239.15 239.15 239.15 239.15 3 +1.83(+0.77%)
Oct 21, 2014 237.30 237.32 237.30 237.32 12 +6.85(+2.97%)
Oct 20, 2014 229.75 231.90 229.75 230.47 45 +1.10(+0.48%)
Oct 17, 2014 229.38 229.38 228.80 229.38 22 +8.60(+3.90%)
Oct 15, 2014 220.46 221.21 219.85 220.78 42 -8.07(-3.53%)
Oct 14, 2014 222.32 228.85 222.32 228.85 29 +6.11(+2.74%)
Oct 13, 2014 227.31 227.31 222.74 222.74 12 -8.19(-3.55%)
Oct 10, 2014 226.80 230.93 226.80 230.93 68 -4.00(-1.70%)
Oct 09, 2014 234.54 234.93 234.54 234.93 8 +1.48(+0.63%)
Oct 08, 2014 235.48 235.48 233.00 233.45 49 -10.65(-4.36%)
Oct 06, 2014 244.10 244.10 244.10 0 +3.47(+1.44%)
Oct 03, 2014 243.30 243.30 240.62 240.62 35 -9.20(-3.68%)
Oct 02, 2014 248.82 249.82 248.20 249.82 137 -3.35(-1.32%)
Oct 01, 2014 254.15 254.15 253.18 253.18 21 -5.62(-2.17%)
Sep 30, 2014 258.80 258.80 258.80 258.80 3 +2.45(+0.96%)
Sep 29, 2014 256.91 256.91 256.35 256.35 60 +5.04(+2.00%)
Sep 26, 2014 251.31 251.31 251.31 251.31 10 -7.02(-2.72%)
Sep 25, 2014 258.50 259.00 258.34 258.34 1,864 +0.41(+0.16%)
Sep 24, 2014 260.06 260.60 257.93 257.93 19 -0.70(-0.27%)
Sep 23, 2014 258.62 258.62 258.62 258.62 8 +1.23(+0.48%)
Sep 22, 2014 257.40 257.40 257.40 257.40 37 +5.92(+2.36%)
Sep 19, 2014 251.47 251.47 251.47 251.47 8 +3.47(+1.40%)
Sep 18, 2014 247.41 248.00 247.25 248.00 90 +3.75(+1.54%)
Sep 17, 2014 244.25 244.25 244.25 244.25 2 -3.70(-1.49%)
Sep 16, 2014 247.40 247.95 247.40 247.95 13 -4.80(-1.90%)
Sep 15, 2014 254.10 254.10 252.75 252.75 7 +2.75(+1.10%)
Sep 12, 2014 250.64 250.65 250.00 250.00 37 -7.12(-2.77%)
Sep 11, 2014 259.24 259.24 257.12 257.12 30 -2.93(-1.12%)
Sep 10, 2014 259.46 260.05 259.46 260.05 14 -1.90(-0.73%)
Sep 09, 2014 259.65 261.95 259.65 261.95 84 -0.75(-0.29%)
Sep 05, 2014 262.70 262.70 262.70 0 -9.74(-3.57%)
Sep 04, 2014 278.94 284.04 272.44 272.44 19 -11.60(-4.08%)
Sep 03, 2014 284.04 284.04 284.04 284.04 4 +4.99(+1.79%)
Sep 02, 2014 280.23 282.19 279.05 279.05 997 -4.95(-1.74%)
Aug 29, 2014 284.00 284.00 284.00 0 -2.30(-0.80%)
Aug 28, 2014 286.30 286.30 286.30 286.30 31 -27.80(-8.85%)
Aug 27, 2014 314.10 314.10 314.10 314.10 1 +0.35(+0.11%)
Aug 26, 2014 314.15 314.15 313.75 313.75 7 +7.10(+2.32%)
Aug 25, 2014 306.65 306.65 306.65 306.65 4 +1.35(+0.44%)
Aug 22, 2014 305.30 305.30 305.30 305.30 5 +4.05(+1.34%)
Aug 18, 2014 301.25 301.25 301.25 0 +6.25(+2.12%)
Aug 15, 2014 294.10 294.10 295.00 30 +0.90(+0.31%)
Aug 14, 2014 294.75 294.75 294.10 294.10 4 +8.30(+2.90%)
Aug 13, 2014 285.80 285.80 285.80 285.80 10 -1.40(-0.49%)
Aug 11, 2014 287.20 287.20 287.20 0 +3.10(+1.09%)
Aug 08, 2014 284.10 284.10 284.10 284.10 99 -7.20(-2.47%)
Aug 07, 2014 294.50 294.50 291.30 291.30 279 -0.05(-0.02%)
Aug 06, 2014 289.05 291.35 289.05 291.35 38 -5.95(-2.00%)
Aug 05, 2014 296.50 297.30 296.50 297.30 1,734 +0.30(+0.10%)
Aug 04, 2014 294.30 297.00 294.30 297.00 7 +2.45(+0.83%)
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.