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, 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%)
May 02, 2016 374.14 374.14 374.14 374.14 3 +1.01(+0.27%)
Apr 29, 2016 369.32 373.13 368.79 373.13 46 -2.17(-0.58%)
Apr 28, 2016 375.15 375.30 370.67 375.30 34 +0.95(+0.25%)
Apr 27, 2016 374.26 374.35 372.00 374.35 34 +5.91(+1.60%)
Apr 26, 2016 368.44 368.44 368.44 368.44 9 -6.82(-1.82%)
Apr 25, 2016 373.00 375.30 373.00 375.26 64 +22.37(+6.34%)
Apr 22, 2016 356.42 357.32 352.89 352.89 18 -6.76(-1.88%)
Apr 21, 2016 355.60 359.65 355.60 359.65 23 +0.20(+0.06%)
Apr 20, 2016 361.78 364.70 359.45 359.45 55 -14.01(-3.75%)
Apr 19, 2016 368.95 373.46 368.95 373.46 15 +3.10(+0.84%)
Apr 18, 2016 370.41 370.42 370.36 370.36 28 +7.16(+1.97%)
Apr 15, 2016 364.11 364.11 363.20 363.20 19 +5.30(+1.48%)
Apr 14, 2016 360.56 362.67 357.90 357.90 45 -4.25(-1.17%)
Apr 13, 2016 362.15 362.15 362.15 362.15 62 -3.56(-0.97%)
Apr 12, 2016 365.71 365.71 365.71 365.71 19 -3.41(-0.92%)
Apr 11, 2016 369.43 369.43 369.12 369.12 15 -6.30(-1.68%)
Apr 08, 2016 375.12 375.49 370.69 375.42 23 +7.66(+2.08%)
Apr 07, 2016 371.56 371.56 367.76 367.76 26 -4.79(-1.29%)
Apr 06, 2016 370.10 372.55 368.45 372.55 42 +4.80(+1.31%)
Apr 05, 2016 367.95 367.95 367.75 367.75 917 +1.90(+0.52%)
Apr 04, 2016 372.03 374.00 365.85 365.85 366 -3.60(-0.97%)
Apr 01, 2016 363.04 369.45 363.04 369.45 50 +4.63(+1.27%)
Mar 31, 2016 364.82 364.82 364.82 364.82 6 -2.09(-0.57%)
Mar 30, 2016 366.91 366.91 366.91 366.91 16 +10.60(+2.97%)
Mar 29, 2016 355.00 360.01 355.00 356.31 28 +9.86(+2.85%)
Mar 28, 2016 352.65 352.65 346.45 346.45 20 -0.67(-0.19%)
Mar 24, 2016 347.12 347.12 347.12 0 -9.17(-2.57%)
Mar 23, 2016 354.95 356.29 354.86 356.29 202 +4.42(+1.26%)
Mar 22, 2016 351.38 351.87 347.27 351.87 37 +1.34(+0.38%)
Mar 21, 2016 350.53 350.53 350.53 350.53 2 +1.43(+0.41%)
Mar 18, 2016 349.88 350.20 349.10 349.10 65 -3.80(-1.08%)
Mar 17, 2016 346.84 353.27 346.84 352.90 26 +1.88(+0.54%)
Mar 16, 2016 350.32 353.96 350.29 351.02 25 +3.62(+1.04%)
Mar 15, 2016 346.26 352.13 346.26 347.40 17 -6.82(-1.93%)
Mar 14, 2016 354.22 354.22 354.22 354.22 4 +2.73(+0.78%)
Mar 11, 2016 349.80 351.49 346.99 351.49 14 +12.12(+3.57%)
Mar 10, 2016 343.94 344.17 339.37 339.37 17 +0.62(+0.18%)
Mar 09, 2016 338.75 338.75 338.75 338.75 9 -9.93(-2.85%)
Mar 08, 2016 348.59 348.68 348.59 348.68 4 -3.84(-1.09%)
Mar 07, 2016 352.52 352.52 352.52 352.52 3 +3.58(+1.03%)
Mar 04, 2016 350.81 350.81 348.94 348.94 12 -4.26(-1.21%)
Mar 03, 2016 353.20 353.20 353.20 353.20 3 -1.50(-0.42%)
Mar 02, 2016 360.80 361.00 354.70 354.70 196 -5.41(-1.50%)
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.