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

Eurofins Scientific Nante (OP: ERFSF )

62.42 -1.37 (-2.15%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Apr 26, 2017 489.11 489.11 489.11 0 +5.81(+1.20%)
Apr 25, 2017 474.25 483.30 474.25 483.30 1,058 +19.26(+4.15%)
Apr 24, 2017 464.50 464.50 464.00 464.04 35 +13.55(+3.01%)
Apr 21, 2017 450.49 450.49 450.49 450.49 13 -6.16(-1.35%)
Apr 17, 2017 456.65 456.65 456.65 0 +11.65(+2.62%)
Apr 12, 2017 445.00 445.00 445.00 0 +5.50(+1.25%)
Mar 27, 2017 439.50 439.50 439.50 0 +9.55(+2.22%)
Mar 15, 2017 429.95 429.95 429.95 0 -2.55(-0.59%)
Mar 14, 2017 430.00 432.50 430.00 432.50 21 +0.14(+0.03%)
Mar 10, 2017 432.36 432.36 432.36 0 +2.86(+0.67%)
Mar 03, 2017 429.50 429.50 429.50 0 -3.90(-0.90%)
Mar 02, 2017 429.42 433.40 429.42 433.40 92 +16.35(+3.92%)
Feb 28, 2017 417.05 417.05 417.05 0 -15.46(-3.57%)
Feb 24, 2017 432.51 432.51 432.51 0 -9.49(-2.15%)
Feb 23, 2017 442.00 442.00 442.00 442.00 22 +1.08(+0.24%)
Feb 09, 2017 440.92 440.92 440.92 0 -3.68(-0.83%)
Feb 07, 2017 444.60 444.60 444.60 0 +5.64(+1.28%)
Feb 06, 2017 441.12 441.12 438.96 438.96 22 -6.04(-1.36%)
Feb 02, 2017 445.00 445.00 445.00 0 +0.11(+0.02%)
Feb 01, 2017 444.89 444.89 444.89 444.89 35 -2.11(-0.47%)
Jan 31, 2017 447.87 447.87 447.00 447.00 13 -1.94(-0.43%)
Jan 30, 2017 449.96 452.02 448.94 27 -3.08(-0.68%)
Jan 26, 2017 452.02 452.02 452.02 0 +15.72(+3.60%)
Jan 20, 2017 436.30 436.30 436.30 0 +1.46(+0.34%)
Jan 19, 2017 437.25 437.25 434.84 434.84 6 -1.16(-0.27%)
Jan 18, 2017 436.00 436.00 436.00 436.00 8 -1.57(-0.36%)
Jan 13, 2017 437.57 437.57 437.57 0 +3.57(+0.82%)
Jan 11, 2017 434.00 434.00 434.00 0 -0.80(-0.18%)
Jan 10, 2017 435.17 435.17 434.80 434.80 3 -3.45(-0.79%)
Jan 09, 2017 438.25 438.25 438.25 438.25 25 +0.10(+0.02%)
Jan 05, 2017 438.15 438.15 438.15 0 +11.20(+2.62%)
Jan 04, 2017 427.42 428.16 426.95 426.95 19 -5.55(-1.28%)
Jan 03, 2017 428.75 432.85 428.13 432.50 1,120 +8.37(+1.97%)
Dec 30, 2016 424.13 424.13 424.13 0 +2.71(+0.64%)
Dec 29, 2016 422.00 426.06 421.42 421.42 35 -1.63(-0.39%)
Dec 28, 2016 420.25 423.05 420.25 423.05 11 +4.51(+1.08%)
Dec 27, 2016 419.08 419.08 418.54 418.54 6 +1.77(+0.42%)
Dec 23, 2016 416.77 416.77 416.77 0 -0.64(-0.15%)
Dec 22, 2016 417.91 417.91 417.41 417.41 4 -0.18(-0.04%)
Dec 21, 2016 419.06 421.26 417.07 417.59 73 -5.38(-1.27%)
Dec 20, 2016 422.06 422.97 418.78 422.97 8 -2.20(-0.52%)
Dec 19, 2016 426.84 426.84 424.45 425.17 86 +1.95(+0.46%)
Dec 16, 2016 424.09 428.10 423.22 423.22 12 -1.43(-0.34%)
Dec 14, 2016 424.65 424.65 424.65 0 -10.16(-2.34%)
Dec 13, 2016 431.43 434.81 431.05 434.81 5 +2.26(+0.52%)
Dec 12, 2016 428.50 432.55 428.50 432.55 563 +7.60(+1.79%)
Dec 09, 2016 424.14 425.50 424.10 424.95 566 +8.95(+2.15%)
Dec 08, 2016 413.57 420.41 413.57 416.00 82 -6.36(-1.51%)
Dec 07, 2016 425.32 425.32 422.36 422.36 7 -8.13(-1.89%)
Dec 06, 2016 429.63 430.75 429.63 430.49 29 -0.26(-0.06%)
Dec 05, 2016 438.14 438.14 430.54 430.75 40 -4.91(-1.13%)
Dec 02, 2016 436.15 436.15 435.66 435.66 4 +6.15(+1.43%)
Dec 01, 2016 428.55 432.12 428.55 429.51 3 -6.09(-1.40%)
Nov 30, 2016 438.00 438.50 435.50 435.60 49 -19.93(-4.38%)
Nov 29, 2016 458.25 458.55 455.53 455.53 5 -2.47(-0.54%)
Nov 28, 2016 457.81 458.00 457.40 458.00 11 -1.30(-0.28%)
Nov 25, 2016 455.36 459.30 454.91 459.30 5 +13.44(+3.01%)
Nov 23, 2016 445.86 445.86 445.86 0 -4.06(-0.90%)
Nov 22, 2016 452.18 454.35 449.92 449.92 17 +0.92(+0.20%)
Nov 21, 2016 454.16 454.16 449.00 449.00 8 -0.57(-0.13%)
Nov 18, 2016 445.68 449.57 445.26 449.57 17 +4.95(+1.11%)
Nov 17, 2016 440.21 444.62 440.21 444.62 149 +14.61(+3.40%)
Nov 15, 2016 430.01 430.01 430.01 0 +3.13(+0.73%)
Nov 14, 2016 428.28 430.00 426.88 426.88 638 -12.64(-2.88%)
Nov 10, 2016 439.52 439.52 439.52 0 -7.05(-1.58%)
Nov 09, 2016 446.96 447.35 446.57 446.57 3 -0.32(-0.07%)
Nov 08, 2016 446.47 446.89 446.47 446.89 26 +5.28(+1.20%)
Nov 07, 2016 442.25 442.73 441.61 441.61 7 -4.15(-0.93%)
Nov 04, 2016 442.80 445.76 442.00 445.76 12 +1.25(+0.28%)
Nov 03, 2016 443.97 448.72 443.50 444.51 3,092 +2.06(+0.47%)
Nov 02, 2016 442.93 442.93 442.45 442.45 3 -3.00(-0.67%)
Nov 01, 2016 442.96 445.45 442.00 445.45 18 -7.11(-1.57%)
Oct 31, 2016 445.14 452.94 445.13 452.56 22 +1.11(+0.25%)
Oct 28, 2016 451.06 451.45 450.32 451.45 28 +4.40(+0.98%)
Oct 27, 2016 451.75 452.50 447.05 447.05 19 -1.56(-0.35%)
Oct 26, 2016 445.99 448.61 445.99 448.61 5 -2.39(-0.53%)
Oct 25, 2016 448.80 451.00 448.50 451.00 26 -12.51(-2.70%)
Oct 24, 2016 464.04 464.82 463.43 463.51 49 -1.16(-0.25%)
Oct 21, 2016 457.25 464.67 457.00 464.67 50 +5.55(+1.21%)
Oct 20, 2016 459.59 459.59 459.12 459.12 8 -6.02(-1.29%)
Oct 19, 2016 464.70 465.14 464.70 465.14 2 +3.14(+0.68%)
Oct 18, 2016 461.75 462.00 461.75 462.00 6 +4.06(+0.89%)
Oct 14, 2016 457.94 457.94 457.94 0 +3.22(+0.71%)
Oct 13, 2016 454.71 454.71 454.71 454.71 1 +9.39(+2.11%)
Oct 12, 2016 447.67 447.67 445.32 445.32 6 -10.72(-2.35%)
Oct 11, 2016 455.75 456.04 455.50 456.04 10 -1.80(-0.39%)
Oct 07, 2016 457.84 457.84 457.84 0 -3.19(-0.69%)
Oct 06, 2016 461.35 461.35 460.53 461.03 16 -2.83(-0.61%)
Oct 05, 2016 463.45 463.95 463.45 463.86 5 +2.76(+0.60%)
Oct 04, 2016 460.56 461.10 460.56 461.10 91 -2.49(-0.54%)
Oct 03, 2016 463.59 463.59 463.59 463.59 29 +11.64(+2.58%)
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%)
Jul 01, 2016 382.72 382.72 382.72 0 +16.07(+4.38%)
Jun 30, 2016 366.82 367.19 366.31 366.65 17 +2.81(+0.77%)
Jun 29, 2016 368.27 368.27 363.84 363.84 11 +10.26(+2.90%)
Jun 28, 2016 353.85 353.85 348.70 353.58 33 +16.14(+4.78%)
Jun 27, 2016 341.83 342.30 337.44 337.44 30 -29.21(-7.97%)
Jun 24, 2016 357.12 366.65 355.99 366.65 115 -18.83(-4.88%)
Jun 23, 2016 385.95 385.95 385.48 385.48 16 +13.87(+3.73%)
Jun 22, 2016 370.86 371.78 370.86 371.61 71 +2.41(+0.65%)
Jun 21, 2016 363.39 369.20 362.96 369.20 14 +3.60(+0.98%)
Jun 20, 2016 365.95 365.95 365.19 365.60 22 +13.64(+3.88%)
Jun 17, 2016 355.91 356.35 351.96 351.96 21 +1.11(+0.32%)
Jun 16, 2016 345.99 350.85 341.63 350.85 184 -7.76(-2.16%)
Jun 15, 2016 358.74 359.55 357.22 358.61 50 +4.17(+1.18%)
Jun 14, 2016 350.58 354.44 350.14 354.44 13 -4.66(-1.30%)
Jun 13, 2016 362.91 363.36 359.10 359.10 10 -9.52(-2.58%)
Jun 10, 2016 372.07 372.70 368.62 368.62 17 -20.23(-5.20%)
Jun 09, 2016 388.10 388.85 388.10 388.85 12 +0.59(+0.15%)
Jun 08, 2016 388.96 392.60 388.26 388.26 56 +0.50(+0.13%)
Jun 07, 2016 390.52 391.81 387.76 387.76 101 -4.03(-1.03%)
Jun 06, 2016 387.19 391.79 386.54 391.79 19 -0.76(-0.19%)
Jun 03, 2016 391.27 392.59 387.18 392.55 44 +3.41(+0.88%)
Jun 02, 2016 388.64 389.14 388.64 389.14 3 +3.38(+0.88%)
Jun 01, 2016 386.29 390.09 385.76 385.76 25 -3.95(-1.01%)
May 31, 2016 386.55 389.71 386.10 389.71 4 +4.74(+1.23%)
May 27, 2016 384.97 384.97 384.97 0 -6.03(-1.54%)
May 26, 2016 390.57 391.00 390.57 391.00 6 +15.40(+4.10%)
May 24, 2016 375.60 375.60 375.60 0 +5.61(+1.52%)
May 23, 2016 369.50 374.32 369.50 369.99 86 -2.61(-0.70%)
May 20, 2016 368.56 372.60 368.56 372.60 13 +9.45(+2.60%)
May 19, 2016 363.14 363.15 358.32 363.15 16 -5.22(-1.42%)
May 18, 2016 368.37 368.37 368.37 368.37 6 +3.22(+0.88%)
May 17, 2016 369.73 369.73 365.15 365.15 27 -1.50(-0.41%)
May 16, 2016 360.56 366.65 360.56 366.65 36 -1.00(-0.27%)
May 13, 2016 367.65 367.65 367.65 367.65 6 +3.80(+1.04%)
May 12, 2016 368.06 368.06 363.85 363.85 33 -10.20(-2.73%)
May 11, 2016 374.41 374.41 374.05 374.05 34 +2.22(+0.60%)
May 10, 2016 371.83 371.83 371.83 371.83 14 +8.13(+2.24%)
May 09, 2016 364.54 369.00 363.70 363.70 28 -3.56(-0.97%)
May 06, 2016 367.34 367.34 367.26 367.26 19 -0.39(-0.11%)
May 05, 2016 367.96 367.96 367.65 367.65 22 +1.40(+0.38%)
May 04, 2016 361.72 366.25 361.72 366.25 13 -8.00(-2.14%)
May 03, 2016 374.62 374.62 369.92 374.25 20 +0.11(+0.03%)
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.