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

Eurofins Scientific Nante (OP: ERFSF )

60.01 -3.77 (-5.92%)
Streaming Delayed Price Updated: 11:45 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 (%)
Jun 30, 2015 306.45 306.45 306.45 0 -3.35(-1.08%)
Jun 26, 2015 309.80 309.80 309.80 0 +4.55(+1.49%)
Jun 25, 2015 301.55 305.25 301.55 305.25 34 +7.18(+2.41%)
Jun 24, 2015 298.07 298.07 298.07 298.07 15 +2.82(+0.96%)
Jun 23, 2015 295.25 295.25 295.25 295.25 28 +1.85(+0.63%)
Jun 22, 2015 293.40 293.40 293.40 293.40 40 +6.76(+2.36%)
Jun 19, 2015 289.50 289.50 286.64 286.64 79 -0.41(-0.14%)
Jun 18, 2015 290.45 290.45 287.05 287.05 22 -22.03(-7.13%)
Jun 11, 2015 309.08 309.08 309.08 0 +4.14(+1.36%)
Jun 10, 2015 304.94 304.94 304.94 304.94 14 +6.34(+2.12%)
Jun 09, 2015 298.20 301.40 298.20 298.60 1,406 -3.95(-1.31%)
Jun 08, 2015 302.55 302.55 302.55 302.55 6 -0.60(-0.20%)
Jun 05, 2015 303.15 303.15 303.15 303.15 6 -10.70(-3.41%)
Jun 04, 2015 313.25 313.85 313.25 313.85 18 +4.66(+1.51%)
Jun 02, 2015 309.19 309.19 309.19 0 +1.94(+0.63%)
Jun 01, 2015 309.30 309.30 306.35 307.25 25 +5.25(+1.74%)
May 29, 2015 302.00 302.00 302.00 302.00 6 -9.40(-3.02%)
May 28, 2015 311.40 311.40 311.40 311.40 2 +0.70(+0.23%)
May 27, 2015 310.70 310.70 310.70 310.70 5 +9.25(+3.07%)
May 26, 2015 301.45 301.45 301.45 301.45 2 -9.25(-2.98%)
May 21, 2015 310.70 310.70 310.70 0 -0.95(-0.30%)
May 20, 2015 308.95 311.65 308.95 311.65 18 +6.30(+2.06%)
May 19, 2015 305.35 305.35 305.35 305.35 18 -0.25(-0.08%)
May 18, 2015 303.60 305.60 303.60 305.60 9 -0.05(-0.02%)
May 15, 2015 304.75 305.65 304.75 305.65 8 +2.75(+0.91%)
May 14, 2015 300.05 302.90 300.04 302.90 29 +5.60(+1.88%)
May 13, 2015 299.30 299.30 297.30 297.30 7 +3.35(+1.14%)
May 12, 2015 293.95 293.95 293.95 293.95 4 -3.15(-1.06%)
May 11, 2015 295.30 297.10 295.30 297.10 109 +4.45(+1.52%)
May 08, 2015 292.65 292.65 292.65 292.65 2 +9.20(+3.25%)
May 07, 2015 283.45 283.45 283.45 283.45 7 -0.35(-0.12%)
May 06, 2015 285.00 285.90 283.80 283.80 26 +0.85(+0.30%)
May 05, 2015 283.05 283.05 280.90 282.95 12 -1.50(-0.53%)
May 04, 2015 284.45 284.45 284.45 284.45 8 -0.15(-0.05%)
May 01, 2015 284.60 284.60 284.60 284.60 11 +1.75(+0.62%)
Apr 30, 2015 282.85 282.85 282.85 282.85 10 +3.04(+1.09%)
Apr 29, 2015 279.81 279.81 279.81 279.81 6 -3.10(-1.09%)
Apr 28, 2015 282.90 282.90 282.90 282.90 6 -6.91(-2.38%)
Apr 27, 2015 289.81 289.81 289.81 289.81 3 +2.50(+0.87%)
Apr 24, 2015 286.49 287.31 286.49 287.31 78 +5.02(+1.78%)
Apr 23, 2015 282.44 282.44 282.29 282.29 10 -1.44(-0.51%)
Apr 22, 2015 283.73 283.73 283.73 283.73 4 +0.83(+0.29%)
Apr 21, 2015 284.75 285.65 282.90 282.90 55 +0.70(+0.25%)
Apr 20, 2015 283.43 283.43 282.19 282.19 9 +3.25(+1.16%)
Apr 15, 2015 278.95 278.95 278.95 0 -2.65(-0.94%)
Apr 14, 2015 281.64 281.90 281.60 281.60 49 +0.05(+0.02%)
Apr 13, 2015 281.55 281.55 281.55 281.55 19 -2.46(-0.87%)
Apr 10, 2015 281.81 284.01 281.81 284.01 15 +5.57(+2.00%)
Apr 08, 2015 278.44 278.44 278.44 0 -7.29(-2.55%)
Apr 06, 2015 285.73 285.73 285.73 0 +10.28(+3.73%)
Apr 02, 2015 275.45 275.45 275.45 0 +4.25(+1.57%)
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.