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

Eurofins Scientific Nante (OP: ERFSF )

61.90 -1.88 (-2.96%)
Streaming Delayed Price Updated: 10:40 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 (%)
Jul 30, 2018 549.15 549.15 549.15 0 -6.20(-1.12%)
Jul 26, 2018 555.35 555.35 555.35 0 -9.15(-1.62%)
Jul 25, 2018 563.52 564.50 558.54 564.50 60 +6.99(+1.25%)
Jul 24, 2018 561.49 561.72 557.49 557.51 271 +4.00(+0.72%)
Jul 23, 2018 553.51 553.51 553.51 553.51 5 +14.57(+2.70%)
Jul 19, 2018 538.94 538.94 538.94 0 +2.84(+0.53%)
Jul 18, 2018 540.00 540.00 536.10 536.10 106 -12.86(-2.34%)
Jul 17, 2018 544.15 548.96 544.15 548.96 16 +4.19(+0.77%)
Jul 16, 2018 544.77 544.77 544.77 544.77 2 +2.59(+0.48%)
Jul 13, 2018 542.18 542.18 542.18 542.18 10 +0.28(+0.05%)
Jul 10, 2018 541.90 541.90 541.90 0 +3.54(+0.66%)
Jul 09, 2018 538.36 542.50 538.36 142 -4.14(-0.76%)
Jul 06, 2018 539.50 542.50 539.50 542.50 9 +22.38(+4.30%)
Jul 05, 2018 517.61 520.12 517.61 520.12 9 -13.03(-2.44%)
Jul 03, 2018 533.15 533.15 533.15 0 +7.46(+1.42%)
Jul 02, 2018 526.77 526.77 525.69 525.69 11 -35.51(-6.33%)
Jun 29, 2018 558.20 561.20 558.20 561.20 10 -3.47(-0.61%)
Jun 27, 2018 564.67 564.67 564.67 0 +37.50(+7.11%)
Jun 26, 2018 525.48 527.17 521.29 527.17 97 +31.79(+6.42%)
Jun 21, 2018 495.38 495.38 495.38 0 +11.98(+2.48%)
Jun 20, 2018 483.40 483.40 483.40 483.40 100 +13.40(+2.85%)
Jun 19, 2018 472.90 476.00 470.00 470.00 1,110 -21.15(-4.31%)
Jun 14, 2018 491.15 491.15 491.15 0 -2.96(-0.60%)
Jun 13, 2018 492.66 494.11 492.66 494.11 9 -1.26(-0.25%)
Jun 12, 2018 493.59 495.37 493.59 495.37 20 +0.37(+0.07%)
Jun 11, 2018 497.10 499.20 495.00 495.00 42 -11.99(-2.36%)
Jun 07, 2018 506.99 506.99 506.99 0 -9.22(-1.79%)
Jun 05, 2018 516.21 516.21 516.21 0 -0.87(-0.17%)
Jun 04, 2018 517.08 517.08 517.08 517.08 10 -16.27(-3.05%)
May 30, 2018 533.35 533.35 533.35 0 +9.35(+1.78%)
May 29, 2018 524.00 524.00 524.00 524.00 14 +2.30(+0.44%)
May 23, 2018 521.70 521.70 521.70 0 -16.74(-3.11%)
May 22, 2018 538.44 538.44 538.44 538.44 9 +6.69(+1.26%)
May 15, 2018 531.75 531.75 531.75 0 -7.70(-1.43%)
May 14, 2018 534.34 539.45 534.34 539.45 24 +6.40(+1.20%)
May 11, 2018 536.81 536.81 531.50 533.05 51 -4.25(-0.79%)
May 10, 2018 534.71 537.30 534.71 537.30 14 +4.46(+0.84%)
May 09, 2018 530.32 532.84 530.32 532.84 20 +3.40(+0.64%)
May 08, 2018 532.51 534.76 529.44 529.44 3,779 -4.51(-0.84%)
May 03, 2018 533.95 533.95 533.95 0 -0.12(-0.02%)
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.