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

Eurofins Scientific Nante (OP: ERFSF )

59.59 +0.58 (+0.98%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 31, 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 (%)
Nov 28, 2014 242.90 242.90 242.90 242.90 10 -0.10(-0.04%)
Nov 26, 2014 243.00 243.00 243.00 0 +3.25(+1.36%)
Nov 25, 2014 237.55 239.75 237.55 239.75 120 -0.21(-0.09%)
Nov 24, 2014 239.96 239.96 239.96 239.96 4 +9.33(+4.05%)
Nov 20, 2014 230.62 230.62 230.62 0 -10.54(-4.37%)
Nov 18, 2014 241.16 241.16 241.16 0 +6.65(+2.84%)
Nov 17, 2014 234.51 234.51 234.51 234.51 7 +2.51(+1.08%)
Nov 13, 2014 232.00 232.00 232.00 0 -2.39(-1.02%)
Nov 12, 2014 234.28 234.39 234.28 234.39 17 -8.81(-3.62%)
Nov 11, 2014 243.20 243.20 243.20 243.20 6 +2.42(+1.01%)
Nov 07, 2014 240.78 240.78 240.78 0 -4.31(-1.76%)
Nov 06, 2014 245.44 245.44 244.85 245.09 23 +1.19(+0.49%)
Nov 04, 2014 243.90 243.90 243.90 0 +0.85(+0.35%)
Nov 03, 2014 242.00 243.25 241.07 243.05 83 -10.00(-3.95%)
Oct 31, 2014 247.50 253.06 247.50 253.06 36 +10.15(+4.18%)
Oct 29, 2014 242.91 242.91 242.91 0 +2.13(+0.89%)
Oct 24, 2014 240.78 240.78 240.78 0 -1.34(-0.55%)
Oct 23, 2014 242.82 242.82 242.11 242.11 14 +2.96(+1.24%)
Oct 22, 2014 239.15 239.15 239.15 239.15 3 +1.83(+0.77%)
Oct 21, 2014 237.30 237.32 237.30 237.32 12 +6.85(+2.97%)
Oct 20, 2014 229.75 231.90 229.75 230.47 45 +1.10(+0.48%)
Oct 17, 2014 229.38 229.38 228.80 229.38 22 +8.60(+3.90%)
Oct 15, 2014 220.46 221.21 219.85 220.78 42 -8.07(-3.53%)
Oct 14, 2014 222.32 228.85 222.32 228.85 29 +6.11(+2.74%)
Oct 13, 2014 227.31 227.31 222.74 222.74 12 -8.19(-3.55%)
Oct 10, 2014 226.80 230.93 226.80 230.93 68 -4.00(-1.70%)
Oct 09, 2014 234.54 234.93 234.54 234.93 8 +1.48(+0.63%)
Oct 08, 2014 235.48 235.48 233.00 233.45 49 -10.65(-4.36%)
Oct 06, 2014 244.10 244.10 244.10 0 +3.47(+1.44%)
Oct 03, 2014 243.30 243.30 240.62 240.62 35 -9.20(-3.68%)
Oct 02, 2014 248.82 249.82 248.20 249.82 137 -3.35(-1.32%)
Oct 01, 2014 254.15 254.15 253.18 253.18 21 -5.62(-2.17%)
Sep 30, 2014 258.80 258.80 258.80 258.80 3 +2.45(+0.96%)
Sep 29, 2014 256.91 256.91 256.35 256.35 60 +5.04(+2.00%)
Sep 26, 2014 251.31 251.31 251.31 251.31 10 -7.02(-2.72%)
Sep 25, 2014 258.50 259.00 258.34 258.34 1,864 +0.41(+0.16%)
Sep 24, 2014 260.06 260.60 257.93 257.93 19 -0.70(-0.27%)
Sep 23, 2014 258.62 258.62 258.62 258.62 8 +1.23(+0.48%)
Sep 22, 2014 257.40 257.40 257.40 257.40 37 +5.92(+2.36%)
Sep 19, 2014 251.47 251.47 251.47 251.47 8 +3.47(+1.40%)
Sep 18, 2014 247.41 248.00 247.25 248.00 90 +3.75(+1.54%)
Sep 17, 2014 244.25 244.25 244.25 244.25 2 -3.70(-1.49%)
Sep 16, 2014 247.40 247.95 247.40 247.95 13 -4.80(-1.90%)
Sep 15, 2014 254.10 254.10 252.75 252.75 7 +2.75(+1.10%)
Sep 12, 2014 250.64 250.65 250.00 250.00 37 -7.12(-2.77%)
Sep 11, 2014 259.24 259.24 257.12 257.12 30 -2.93(-1.12%)
Sep 10, 2014 259.46 260.05 259.46 260.05 14 -1.90(-0.73%)
Sep 09, 2014 259.65 261.95 259.65 261.95 84 -0.75(-0.29%)
Sep 05, 2014 262.70 262.70 262.70 0 -9.74(-3.57%)
Sep 04, 2014 278.94 284.04 272.44 272.44 19 -11.60(-4.08%)
Sep 03, 2014 284.04 284.04 284.04 284.04 4 +4.99(+1.79%)
Sep 02, 2014 280.23 282.19 279.05 279.05 997 -4.95(-1.74%)
Aug 29, 2014 284.00 284.00 284.00 0 -2.30(-0.80%)
Aug 28, 2014 286.30 286.30 286.30 286.30 31 -27.80(-8.85%)
Aug 27, 2014 314.10 314.10 314.10 314.10 1 +0.35(+0.11%)
Aug 26, 2014 314.15 314.15 313.75 313.75 7 +7.10(+2.32%)
Aug 25, 2014 306.65 306.65 306.65 306.65 4 +1.35(+0.44%)
Aug 22, 2014 305.30 305.30 305.30 305.30 5 +4.05(+1.34%)
Aug 18, 2014 301.25 301.25 301.25 0 +6.25(+2.12%)
Aug 15, 2014 294.10 294.10 295.00 30 +0.90(+0.31%)
Aug 14, 2014 294.75 294.75 294.10 294.10 4 +8.30(+2.90%)
Aug 13, 2014 285.80 285.80 285.80 285.80 10 -1.40(-0.49%)
Aug 11, 2014 287.20 287.20 287.20 0 +3.10(+1.09%)
Aug 08, 2014 284.10 284.10 284.10 284.10 99 -7.20(-2.47%)
Aug 07, 2014 294.50 294.50 291.30 291.30 279 -0.05(-0.02%)
Aug 06, 2014 289.05 291.35 289.05 291.35 38 -5.95(-2.00%)
Aug 05, 2014 296.50 297.30 296.50 297.30 1,734 +0.30(+0.10%)
Aug 04, 2014 294.30 297.00 294.30 297.00 7 +2.45(+0.83%)
Aug 01, 2014 293.50 297.35 293.30 294.55 42 -3.15(-1.06%)
Jul 31, 2014 297.70 297.70 297.70 297.70 7 -13.99(-4.49%)
Jul 30, 2014 311.69 311.69 311.69 311.69 43 -1.16(-0.37%)
Jul 29, 2014 312.85 312.85 312.85 312.85 6 +0.30(+0.10%)
Jul 25, 2014 314.45 314.45 312.55 312.55 15 -0.90(-0.29%)
Jul 24, 2014 313.45 313.45 313.45 313.45 1 +3.90(+1.26%)
Jul 23, 2014 309.55 309.55 309.55 309.55 7 -1.05(-0.34%)
Jul 22, 2014 310.60 310.60 310.60 310.60 1 +1.65(+0.53%)
Jul 18, 2014 308.95 308.95 308.95 0 -0.50(-0.16%)
Jul 17, 2014 309.45 309.45 309.45 309.45 14 -0.65(-0.21%)
Jul 16, 2014 303.80 310.10 303.80 310.10 8 +7.80(+2.58%)
Jul 15, 2014 302.30 302.30 302.30 302.30 3 -1.25(-0.41%)
Jul 14, 2014 301.10 303.55 301.10 303.55 20 +6.70(+2.26%)
Jul 10, 2014 296.85 296.85 296.85 0 -10.15(-3.31%)
Jul 09, 2014 307.00 307.00 307.00 307.00 3 +6.15(+2.04%)
Jul 08, 2014 302.40 302.40 300.85 300.85 66 -3.35(-1.10%)
Jul 07, 2014 304.20 304.20 304.20 304.20 7 -5.85(-1.89%)
Jul 02, 2014 310.05 310.05 310.05 0 +4.00(+1.31%)
Jul 01, 2014 304.55 306.05 303.20 306.05 7 +0.10(+0.03%)
Jun 30, 2014 308.25 308.25 305.95 305.95 7 +3.15(+1.04%)
Jun 27, 2014 302.80 302.80 302.80 302.80 2 -9.28(-2.97%)
Jun 26, 2014 311.05 312.08 311.05 312.08 100 +2.73(+0.88%)
Jun 25, 2014 309.35 309.35 309.35 309.35 2 -0.05(-0.02%)
Jun 24, 2014 309.40 309.40 309.40 309.40 9 -4.60(-1.46%)
Jun 23, 2014 314.40 314.40 314.00 314.00 1,164 -15.15(-4.60%)
Jun 19, 2014 329.15 329.15 329.15 0 +9.00(+2.81%)
Jun 18, 2014 320.15 320.15 320.15 320.15 30 +12.60(+4.10%)
Jun 17, 2014 305.50 307.55 305.50 307.55 5 +2.60(+0.85%)
Jun 16, 2014 304.95 304.95 304.95 304.95 6 -8.30(-2.65%)
Jun 12, 2014 313.25 313.25 313.25 0 -0.35(-0.11%)
Jun 11, 2014 316.35 316.35 313.60 313.60 96 +1.05(+0.34%)
Jun 09, 2014 312.55 312.55 312.55 312.55 0 +0.55(+0.18%)
Jun 06, 2014 312.95 312.95 312.00 312.00 99 +4.05(+1.32%)
Jun 05, 2014 307.95 307.95 307.95 307.95 1 +1.30(+0.42%)
Jun 04, 2014 306.65 306.65 306.65 306.65 3 +1.20(+0.39%)
Jun 03, 2014 304.65 305.45 304.65 305.45 23 +3.00(+0.99%)
Jun 02, 2014 302.45 302.45 302.45 302.45 6 -5.25(-1.71%)
May 30, 2014 307.70 307.70 307.70 307.70 24 +5.55(+1.84%)
May 29, 2014 302.95 304.50 302.15 302.15 44 +0.40(+0.13%)
May 28, 2014 303.90 303.90 301.75 301.75 17 -2.50(-0.82%)
May 27, 2014 304.25 304.25 304.25 304.25 4 +6.25(+2.10%)
May 23, 2014 298.00 298.00 298.00 0 +3.25(+1.10%)
May 22, 2014 292.80 294.75 292.80 294.75 60 +3.40(+1.17%)
May 21, 2014 291.35 291.35 291.35 291.35 50 +3.75(+1.30%)
May 20, 2014 290.30 290.30 287.60 287.60 7 +3.60(+1.27%)
May 19, 2014 281.55 284.00 281.55 284.00 10 +1.90(+0.67%)
May 16, 2014 282.10 282.10 282.10 282.10 2 -1.35(-0.48%)
May 15, 2014 283.45 283.45 283.45 283.45 53 -1.65(-0.58%)
May 14, 2014 285.10 285.10 285.10 285.10 1 -5.05(-1.74%)
May 13, 2014 290.55 290.55 290.15 290.15 57 -2.10(-0.72%)
May 12, 2014 290.75 294.50 290.75 292.25 1,236 +0.00(+0.00%)
May 09, 2014 292.25 292.25 292.25 292.25 30 +4.15(+1.44%)
May 08, 2014 287.25 288.10 287.25 288.10 11 +1.25(+0.44%)
May 07, 2014 285.60 286.85 285.60 286.85 19 +0.70(+0.24%)
May 06, 2014 289.70 289.70 286.15 286.15 37 +5.95(+2.12%)
May 05, 2014 282.65 282.65 280.20 280.20 9 -0.50(-0.18%)
May 02, 2014 280.70 280.70 280.70 280.70 5 +1.75(+0.63%)
May 01, 2014 278.95 278.95 278.95 278.95 5 +3.55(+1.29%)
Apr 29, 2014 275.40 275.40 275.40 0 -0.65(-0.24%)
Apr 28, 2014 275.35 276.05 275.35 276.05 76 -2.05(-0.74%)
Apr 25, 2014 280.25 280.25 278.10 278.10 37 -0.75(-0.27%)
Apr 24, 2014 281.35 281.35 278.85 278.85 65 -10.15(-3.51%)
Apr 23, 2014 289.00 289.00 289.00 289.00 24 +9.91(+3.55%)
Apr 21, 2014 279.09 279.09 279.09 0 -0.31(-0.11%)
Apr 17, 2014 279.40 279.40 279.40 0 +5.40(+1.97%)
Apr 16, 2014 275.75 275.75 274.00 274.00 10 +2.70(+1.00%)
Apr 15, 2014 271.30 271.30 271.30 271.30 24 -7.65(-2.74%)
Apr 14, 2014 278.95 278.95 278.95 278.95 6 -11.05(-3.81%)
Apr 11, 2014 287.00 290.00 287.00 290.00 0 +4.50(+1.58%)
Apr 09, 2014 285.50 285.50 285.50 0 -1.15(-0.40%)
Apr 08, 2014 286.65 286.65 286.65 286.65 7 -1.10(-0.38%)
Apr 07, 2014 287.55 287.75 287.55 287.75 28 -3.50(-1.20%)
Apr 04, 2014 291.25 291.25 291.25 291.25 0 -2.25(-0.77%)
Apr 03, 2014 296.45 296.45 293.50 293.50 13 -2.85(-0.96%)
Apr 02, 2014 294.00 296.35 294.00 296.35 25 +1.30(+0.44%)
Apr 01, 2014 295.05 295.05 295.05 295.05 7 -6.30(-2.09%)
Mar 31, 2014 297.50 301.35 297.50 301.35 6 +6.45(+2.19%)
Mar 28, 2014 294.85 299.30 294.85 294.90 0 +5.60(+1.94%)
Mar 27, 2014 289.50 293.80 289.30 289.30 44 -2.35(-0.81%)
Mar 26, 2014 292.65 292.65 291.65 291.65 157 -3.50(-1.19%)
Mar 25, 2014 295.15 295.15 295.15 295.15 6 +2.65(+0.91%)
Mar 24, 2014 290.50 292.50 290.40 292.50 19 -2.50(-0.85%)
Mar 21, 2014 299.05 300.40 295.00 295.00 64 -0.85(-0.29%)
Mar 20, 2014 295.85 295.85 295.85 295.85 31 -5.10(-1.69%)
Mar 19, 2014 300.95 300.95 300.95 300.95 16 +10.45(+3.60%)
Mar 18, 2014 290.10 290.50 290.10 290.50 21 -1.40(-0.48%)
Mar 17, 2014 291.70 291.90 291.70 291.90 13 +1.35(+0.46%)
Mar 14, 2014 287.35 290.55 287.35 290.55 0 -0.25(-0.09%)
Mar 13, 2014 288.95 290.80 288.95 290.80 10 -0.25(-0.09%)
Mar 12, 2014 291.40 291.40 291.05 291.05 27 -4.40(-1.49%)
Mar 11, 2014 295.00 295.45 295.00 295.45 61 -0.05(-0.02%)
Mar 10, 2014 295.50 295.50 295.50 295.50 30 -4.80(-1.60%)
Mar 07, 2014 300.65 300.65 300.30 300.30 0 +5.55(+1.88%)
Mar 06, 2014 299.00 299.00 294.75 294.75 38 +2.30(+0.79%)
Mar 05, 2014 297.00 297.00 292.45 292.45 49 -6.55(-2.19%)
Mar 04, 2014 299.00 299.00 299.00 299.00 40 +5.50(+1.87%)
Mar 03, 2014 292.50 293.50 292.50 293.50 111 -1.50(-0.51%)
Feb 28, 2014 292.00 295.00 292.00 295.00 0 +0.00(+0.00%)
Feb 27, 2014 296.00 296.50 292.00 295.00 1,368 -2.04(-0.69%)
Feb 26, 2014 297.04 297.04 297.04 297.04 137 -0.96(-0.32%)
Feb 25, 2014 298.00 298.00 298.00 298.00 11 +2.00(+0.68%)
Feb 24, 2014 296.00 296.00 293.00 296.00 46 +3.00(+1.02%)
Feb 21, 2014 296.00 296.00 293.00 293.00 0 -1.05(-0.36%)
Feb 20, 2014 290.00 294.05 290.00 294.05 42 +12.05(+4.27%)
Feb 19, 2014 285.00 285.00 282.00 282.00 23 -0.75(-0.27%)
Feb 18, 2014 280.00 284.00 280.00 282.75 355 +7.75(+2.82%)
Feb 13, 2014 275.00 275.00 275.00 0 +3.00(+1.10%)
Feb 12, 2014 270.50 272.00 270.50 272.00 34 -0.50(-0.18%)
Feb 11, 2014 270.00 272.50 270.00 272.50 69 +0.50(+0.18%)
Feb 10, 2014 272.00 272.00 272.00 272.00 46 +9.00(+3.42%)
Feb 06, 2014 263.00 263.00 263.00 0 +3.50(+1.35%)
Feb 05, 2014 259.50 259.50 259.50 259.50 53 -11.50(-4.24%)
Feb 04, 2014 266.58 271.00 265.00 271.00 91 +8.00(+3.04%)
Feb 03, 2014 260.86 263.00 260.86 263.00 23 +5.00(+1.94%)
Jan 31, 2014 258.00 258.00 258.00 258.00 0 -3.00(-1.15%)
Jan 30, 2014 266.00 266.00 261.00 261.00 63 -7.00(-2.61%)
Jan 29, 2014 265.00 268.00 265.00 268.00 167 +6.00(+2.29%)
Jan 28, 2014 257.58 262.00 257.58 262.00 28 +8.00(+3.15%)
Jan 27, 2014 256.00 256.00 254.00 254.00 103 -9.00(-3.42%)
Jan 24, 2014 262.50 263.00 262.50 263.00 0 -9.50(-3.49%)
Jan 23, 2014 272.50 272.50 272.50 272.50 55 +0.50(+0.18%)
Jan 22, 2014 272.00 272.00 270.50 272.00 24 +3.00(+1.12%)
Jan 21, 2014 268.35 269.00 268.35 269.00 42 +2.00(+0.75%)
Jan 17, 2014 267.00 267.00 267.00 0 -3.00(-1.11%)
Jan 16, 2014 269.61 270.00 269.61 270.00 183 -4.25(-1.55%)
Jan 15, 2014 274.25 274.25 274.25 274.25 9 +1.25(+0.46%)
Jan 14, 2014 272.00 273.00 272.00 273.00 55 -1.00(-0.36%)
Jan 13, 2014 271.90 274.00 271.90 274.00 8 +1.00(+0.37%)
Jan 10, 2014 273.00 273.00 273.00 273.00 15 +2.00(+0.74%)
Jan 09, 2014 269.74 271.00 269.74 271.00 53 -0.50(-0.18%)
Jan 08, 2014 271.50 271.50 271.50 271.50 124 +6.50(+2.45%)
Jan 07, 2014 270.49 274.00 265.00 265.00 72 -6.00(-2.21%)
Jan 06, 2014 270.50 271.00 269.11 271.00 71 -3.00(-1.09%)
Jan 02, 2014 274.00 274.00 274.00 274.00 0 -0.64(-0.23%)
Dec 31, 2013 274.64 274.64 274.64 0 +4.14(+1.53%)
Dec 30, 2013 267.91 270.50 267.91 270.50 26 +3.00(+1.12%)
Dec 27, 2013 267.50 267.50 267.50 267.50 13 -0.38(-0.14%)
Dec 26, 2013 267.88 267.88 267.88 267.88 4 +5.88(+2.24%)
Dec 24, 2013 260.75 262.00 260.75 262.00 18 -2.00(-0.76%)
Dec 23, 2013 259.86 264.00 259.86 264.00 40 +0.00(+0.00%)
Dec 20, 2013 263.92 264.00 263.92 264.00 0 +13.00(+5.18%)
Dec 19, 2013 252.05 253.00 251.00 251.00 1,817 +9.00(+3.72%)
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.