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

Eurofins Scientific Nante (OP: ERFSF )

63.47 -0.82 (-1.28%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 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 (%)
May 31, 2019 455.72 459.25 454.25 459.25 100 -6.03(-1.30%)
May 30, 2019 461.39 465.28 459.39 465.28 20 +5.96(+1.30%)
May 29, 2019 459.32 459.32 459.32 459.32 19 +0.22(+0.05%)
May 28, 2019 463.55 463.55 459.10 459.10 3 -12.40(-2.63%)
May 24, 2019 461.77 471.50 461.77 471.50 100 +10.63(+2.31%)
May 22, 2019 460.87 460.87 460.87 0 -3.36(-0.72%)
May 21, 2019 456.57 464.23 456.57 464.23 9,938 +2.07(+0.45%)
May 20, 2019 457.88 462.16 453.60 462.16 16 -4.47(-0.96%)
May 17, 2019 466.59 466.63 466.59 466.63 100 +14.71(+3.26%)
May 14, 2019 451.92 451.92 451.92 0 +8.07(+1.82%)
May 13, 2019 439.35 443.85 433.80 443.85 368 +0.85(+0.19%)
May 10, 2019 451.09 451.09 443.00 443.00 100 +0.00(+0.00%)
May 09, 2019 443.00 443.00 443.00 443.00 100 -2.00(-0.45%)
May 08, 2019 436.95 445.00 436.95 445.00 8 -0.69(-0.16%)
May 03, 2019 445.69 445.69 445.69 0 +7.35(+1.68%)
May 02, 2019 443.34 443.34 438.34 438.34 3 -14.38(-3.18%)
Apr 30, 2019 452.72 452.72 452.72 0 +9.15(+2.06%)
Apr 29, 2019 448.12 448.12 443.57 443.57 9 +16.77(+3.93%)
Apr 26, 2019 431.80 431.80 426.80 426.80 100 -16.66(-3.76%)
Apr 24, 2019 443.46 443.46 443.46 0 +6.92(+1.59%)
Apr 23, 2019 430.15 436.54 430.15 436.54 555 +14.54(+3.45%)
Apr 22, 2019 422.00 422.00 422.00 422.00 5 -0.05(-0.01%)
Apr 18, 2019 418.86 422.05 418.86 422.05 100 +9.65(+2.34%)
Apr 17, 2019 412.40 412.40 412.40 412.40 2 -6.46(-1.54%)
Apr 15, 2019 418.86 418.86 418.86 0 +5.81(+1.41%)
Apr 12, 2019 417.04 417.04 413.05 413.05 100 +1.75(+0.43%)
Apr 09, 2019 411.30 411.30 411.30 0 +11.55(+2.89%)
Apr 05, 2019 399.75 399.75 399.75 0 -15.18(-3.66%)
Apr 04, 2019 412.00 414.93 412.00 414.93 66 -11.35(-2.66%)
Apr 03, 2019 421.64 426.28 421.64 426.28 59 +6.28(+1.50%)
Apr 02, 2019 413.99 420.00 413.96 420.00 80 +13.74(+3.38%)
Mar 28, 2019 406.26 406.26 406.26 0 +1.76(+0.44%)
Mar 27, 2019 404.50 404.50 404.50 404.50 900 +0.04(+0.01%)
Mar 26, 2019 408.13 408.13 404.46 404.46 14 +2.06(+0.51%)
Mar 25, 2019 402.40 402.40 402.40 402.40 17 -6.99(-1.71%)
Mar 22, 2019 409.39 409.39 409.39 409.39 100 -10.77(-2.56%)
Mar 21, 2019 420.16 420.16 420.16 420.16 24 +6.03(+1.46%)
Mar 20, 2019 414.31 414.31 412.06 414.13 28 -9.76(-2.30%)
Mar 19, 2019 426.17 426.17 423.89 423.89 3 +3.59(+0.85%)
Mar 18, 2019 413.17 420.30 413.17 420.30 22 +4.30(+1.03%)
Mar 14, 2019 416.00 416.00 416.00 0 +0.02(+0.00%)
Mar 13, 2019 418.54 419.27 415.98 415.98 17 +1.61(+0.39%)
Mar 12, 2019 407.49 414.37 407.49 414.37 482 +3.32(+0.81%)
Mar 11, 2019 408.91 411.05 405.00 411.05 596 -17.28(-4.03%)
Mar 08, 2019 428.33 428.33 428.33 428.33 100 -6.65(-1.53%)
Mar 07, 2019 434.98 434.98 434.98 434.98 4 +25.98(+6.35%)
Mar 06, 2019 417.72 417.72 409.00 409.00 99 -2.68(-0.65%)
Mar 05, 2019 408.97 411.68 408.97 411.68 131 -38.82(-8.62%)
Mar 04, 2019 445.78 450.50 445.78 450.50 61 +17.50(+4.04%)
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.