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 27, 2015 369.75 369.75 369.75 0 +2.75(+0.75%)
Nov 25, 2015 367.00 367.00 367.00 0 +33.68(+10.10%)
Nov 20, 2015 334.60 334.60 333.32 333.32 27 -8.68(-2.54%)
Nov 19, 2015 341.20 342.00 341.20 342.00 12 +4.95(+1.47%)
Nov 18, 2015 338.80 338.80 337.05 337.05 60 -2.20(-0.65%)
Nov 17, 2015 339.15 339.45 339.15 339.25 27 +2.27(+0.67%)
Nov 16, 2015 336.98 336.98 336.98 336.98 1 -18.52(-5.21%)
Nov 12, 2015 355.50 355.50 355.50 0 -8.45(-2.32%)
Nov 11, 2015 363.95 363.95 363.95 363.95 27 +7.24(+2.03%)
Nov 10, 2015 356.35 356.71 356.35 356.71 8 +2.16(+0.61%)
Nov 09, 2015 354.95 354.95 354.55 354.55 2 -7.28(-2.01%)
Nov 06, 2015 359.65 361.96 359.65 361.83 17 +4.43(+1.24%)
Nov 04, 2015 357.40 357.40 357.40 0 -3.97(-1.10%)
Nov 03, 2015 360.45 362.55 360.40 361.37 1,213 -8.13(-2.20%)
Nov 02, 2015 369.50 369.50 369.50 369.50 7 +6.85(+1.89%)
Oct 30, 2015 363.15 363.15 362.65 362.65 68 -1.30(-0.36%)
Oct 29, 2015 363.95 363.95 363.95 363.95 15 +0.80(+0.22%)
Oct 28, 2015 363.00 363.15 362.90 363.15 1,127 +6.35(+1.78%)
Oct 27, 2015 356.80 356.80 355.90 356.80 1,429 -7.50(-2.06%)
Oct 26, 2015 359.30 364.30 359.30 364.30 5 +19.84(+5.76%)
Oct 23, 2015 344.44 344.46 344.44 344.46 13 +0.46(+0.13%)
Oct 22, 2015 341.35 344.00 341.35 344.00 26 -6.09(-1.74%)
Oct 21, 2015 351.90 351.90 348.60 350.09 62 -4.48(-1.26%)
Oct 20, 2015 353.75 354.74 353.15 354.57 129 +27.32(+8.35%)
Oct 16, 2015 327.25 327.25 327.25 0 +0.30(+0.09%)
Oct 15, 2015 323.25 327.05 323.25 326.95 17 +14.20(+4.54%)
Oct 14, 2015 312.55 312.75 312.55 312.75 9 -0.45(-0.14%)
Oct 13, 2015 313.20 313.20 313.20 313.20 7 -1.65(-0.52%)
Oct 12, 2015 314.85 314.85 314.85 314.85 6 +2.30(+0.74%)
Oct 09, 2015 314.65 314.65 312.55 312.55 6 -0.35(-0.11%)
Oct 08, 2015 312.35 312.90 312.35 312.90 3 -7.25(-2.26%)
Oct 06, 2015 320.15 320.15 320.15 0 -0.45(-0.14%)
Oct 05, 2015 320.60 320.60 320.60 320.60 6 +3.75(+1.18%)
Oct 02, 2015 315.65 318.05 314.15 316.85 63 +4.00(+1.28%)
Oct 01, 2015 313.00 313.00 312.85 312.85 10 +3.50(+1.13%)
Sep 30, 2015 309.35 309.35 309.35 309.35 6 -0.65(-0.21%)
Sep 28, 2015 310.00 310.00 310.00 0 -1.00(-0.32%)
Sep 24, 2015 311.00 311.00 311.00 0 -6.50(-2.05%)
Sep 23, 2015 316.26 317.50 316.26 317.50 131 -10.25(-3.13%)
Sep 21, 2015 327.75 327.75 327.75 0 -2.85(-0.86%)
Sep 17, 2015 330.60 330.60 330.60 0 +1.50(+0.46%)
Sep 16, 2015 328.70 329.10 328.70 329.10 11 +0.95(+0.29%)
Sep 15, 2015 328.15 328.15 328.15 328.15 16 -1.45(-0.44%)
Sep 10, 2015 329.60 329.60 329.60 0 +4.25(+1.31%)
Sep 09, 2015 328.05 328.05 325.35 325.35 30 -1.75(-0.54%)
Sep 03, 2015 327.10 327.10 327.10 0 -6.40(-1.92%)
Sep 02, 2015 333.50 333.50 333.50 333.50 5 +3.15(+0.95%)
Sep 01, 2015 333.25 333.90 330.35 330.35 1,352 -4.05(-1.21%)
Aug 31, 2015 334.40 334.40 334.40 334.40 1 +6.50(+1.98%)
Aug 28, 2015 327.90 327.90 327.90 327.90 977 -1.70(-0.52%)
Aug 27, 2015 325.80 329.60 325.55 329.60 405 +7.85(+2.44%)
Aug 26, 2015 321.75 321.75 321.75 321.75 4 -8.60(-2.60%)
Aug 25, 2015 330.35 330.35 330.35 330.35 2 +9.10(+2.83%)
Aug 24, 2015 321.25 338.85 321.25 6 -17.60(-5.19%)
Aug 17, 2015 338.85 338.85 338.85 0 +0.10(+0.03%)
Aug 14, 2015 338.75 338.75 338.75 338.75 7 +8.20(+2.48%)
Aug 12, 2015 330.55 330.55 330.55 0 -6.70(-1.99%)
Aug 11, 2015 337.25 337.25 337.25 337.25 1 +11.60(+3.56%)
Aug 07, 2015 325.65 325.65 325.65 0 -8.40(-2.51%)
Aug 06, 2015 334.05 334.05 334.05 334.05 4 -0.95(-0.28%)
Aug 05, 2015 335.10 336.10 335.00 335.00 47 +2.60(+0.78%)
Aug 04, 2015 332.40 332.40 332.40 332.40 1 +1.60(+0.48%)
Jul 31, 2015 330.80 330.80 330.80 0 -0.10(-0.03%)
Jul 30, 2015 330.90 330.90 330.90 330.90 16 -4.45(-1.33%)
Jul 29, 2015 335.75 335.75 335.35 335.35 5 +4.05(+1.22%)
Jul 28, 2015 335.10 335.10 331.30 331.30 19 -0.40(-0.12%)
Jul 27, 2015 333.85 333.85 331.70 331.70 55 -9.10(-2.67%)
Jul 24, 2015 340.80 340.80 340.80 340.80 4 -0.40(-0.12%)
Jul 23, 2015 341.20 341.20 341.20 341.20 4 +4.70(+1.40%)
Jul 22, 2015 335.80 336.50 335.80 336.50 12 +0.20(+0.06%)
Jul 17, 2015 336.30 336.30 336.30 0 +7.10(+2.16%)
Jul 15, 2015 329.20 329.20 329.20 0 +0.55(+0.17%)
Jul 13, 2015 328.65 328.65 328.65 0 +3.20(+0.98%)
Jul 10, 2015 325.45 325.45 325.45 325.45 13 +11.04(+3.51%)
Jul 09, 2015 314.85 314.85 314.41 314.41 13 +3.76(+1.21%)
Jul 08, 2015 309.15 310.65 309.15 310.65 1,420 +4.90(+1.60%)
Jul 07, 2015 305.75 305.75 305.75 305.75 3 -4.75(-1.53%)
Jul 02, 2015 310.50 310.50 310.50 0 +4.05(+1.32%)
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%)
Apr 01, 2015 270.97 271.20 270.97 271.20 33 +3.90(+1.46%)
Mar 31, 2015 269.00 269.00 267.30 267.30 35 -0.35(-0.13%)
Mar 26, 2015 267.65 267.65 267.65 0 -6.05(-2.21%)
Mar 24, 2015 273.70 273.70 273.70 0 -1.35(-0.49%)
Mar 23, 2015 274.82 275.05 274.82 275.05 12 +4.50(+1.66%)
Mar 20, 2015 270.77 270.77 270.55 270.55 64 +1.35(+0.50%)
Mar 19, 2015 269.49 269.49 269.20 269.20 60 +0.05(+0.02%)
Mar 18, 2015 269.15 269.15 269.15 269.15 1 -0.20(-0.07%)
Mar 17, 2015 267.45 269.35 266.69 269.35 56 -2.30(-0.85%)
Mar 13, 2015 271.65 271.65 271.65 0 -1.95(-0.71%)
Mar 12, 2015 273.60 273.60 273.60 273.60 6 +5.47(+2.04%)
Mar 10, 2015 268.12 268.12 268.12 0 -4.77(-1.75%)
Mar 09, 2015 272.66 272.90 272.66 272.90 28 +2.04(+0.75%)
Mar 06, 2015 272.53 272.94 270.86 270.86 27 -6.49(-2.34%)
Mar 05, 2015 275.35 277.35 274.80 277.35 49 +11.68(+4.39%)
Mar 04, 2015 265.77 266.00 265.68 265.68 20 -6.05(-2.23%)
Mar 03, 2015 262.55 271.73 271.73 8 +9.18(+3.50%)
Mar 02, 2015 262.55 262.55 262.55 262.55 1 -9.85(-3.62%)
Feb 27, 2015 271.41 272.40 271.41 272.40 89 +5.42(+2.03%)
Feb 26, 2015 266.98 266.98 266.98 266.98 8 +2.11(+0.80%)
Feb 25, 2015 264.87 264.87 264.87 264.87 2 -0.12(-0.04%)
Feb 24, 2015 265.57 265.70 264.99 264.99 9 +2.61(+0.99%)
Feb 23, 2015 264.22 264.22 262.38 262.38 12 +0.02(+0.01%)
Feb 20, 2015 262.36 262.36 262.36 262.36 1 +0.13(+0.05%)
Feb 18, 2015 262.23 262.23 262.23 0 +1.43(+0.55%)
Feb 17, 2015 262.70 262.70 260.80 260.80 7 -0.55(-0.21%)
Feb 13, 2015 261.35 261.35 261.35 0 -3.09(-1.17%)
Feb 12, 2015 263.45 266.36 263.45 264.44 58 +3.23(+1.24%)
Feb 10, 2015 261.21 261.21 261.21 0 -0.09(-0.03%)
Feb 09, 2015 259.90 261.55 259.90 261.30 26 -6.31(-2.36%)
Feb 06, 2015 267.61 267.61 267.61 267.61 7 -4.34(-1.60%)
Feb 05, 2015 271.69 271.95 271.69 271.95 33 +6.86(+2.59%)
Feb 04, 2015 267.74 267.74 265.09 265.09 19 +5.09(+1.96%)
Feb 02, 2015 260.00 260.00 260.00 0 +1.55(+0.60%)
Jan 30, 2015 258.45 258.45 258.45 258.45 100 +0.39(+0.15%)
Jan 29, 2015 258.06 258.06 258.06 258.06 9 -3.05(-1.17%)
Jan 28, 2015 261.35 261.35 261.10 261.10 48 +5.03(+1.96%)
Jan 27, 2015 256.64 256.64 255.80 256.07 136 -5.93(-2.26%)
Jan 26, 2015 263.45 263.45 262.00 262.00 24 +1.40(+0.54%)
Jan 23, 2015 258.14 260.60 257.90 260.60 30 +2.53(+0.98%)
Jan 22, 2015 259.83 260.05 258.07 258.07 26 -2.08(-0.80%)
Jan 21, 2015 262.49 262.49 260.15 260.15 52 -2.60(-0.99%)
Jan 20, 2015 264.65 265.85 262.75 262.75 40 +4.10(+1.59%)
Jan 16, 2015 258.65 258.65 258.65 0 +5.15(+2.03%)
Jan 15, 2015 255.66 255.90 253.50 253.50 365 -5.55(-2.14%)
Jan 14, 2015 262.00 262.00 259.05 259.05 126 -7.40(-2.78%)
Jan 13, 2015 266.45 0 +8.46(+3.28%)
Jan 12, 2015 257.45 260.85 257.45 257.99 176 +6.92(+2.76%)
Jan 09, 2015 253.19 253.19 251.06 251.06 7 +1.06(+0.43%)
Jan 08, 2015 250.26 250.26 250.00 250.00 50 -2.40(-0.95%)
Jan 07, 2015 252.40 252.40 252.40 252.40 1 +3.34(+1.34%)
Jan 06, 2015 248.82 249.05 248.82 249.05 13 -5.15(-2.03%)
Jan 05, 2015 253.94 254.20 253.94 254.20 61 -3.60(-1.40%)
Jan 02, 2015 262.42 262.65 257.80 257.80 83 +2.25(+0.88%)
Dec 31, 2014 255.55 255.55 255.55 0 -2.15(-0.83%)
Dec 30, 2014 257.49 257.70 257.49 257.70 27 -1.60(-0.62%)
Dec 29, 2014 261.00 261.00 259.06 259.30 139 -2.80(-1.07%)
Dec 26, 2014 261.71 262.10 261.71 262.10 42 +1.38(+0.53%)
Dec 24, 2014 260.72 260.72 260.72 0 +3.57(+1.39%)
Dec 23, 2014 257.36 257.36 257.15 257.15 69 +0.95(+0.37%)
Dec 22, 2014 259.25 259.50 256.20 256.20 578 -0.25(-0.10%)
Dec 19, 2014 258.28 258.50 256.23 256.45 49 +3.55(+1.40%)
Dec 18, 2014 250.75 253.50 250.75 252.90 68 +5.30(+2.14%)
Dec 16, 2014 247.60 247.60 247.60 0 +3.60(+1.48%)
Dec 15, 2014 246.67 248.65 243.75 244.00 356 -9.10(-3.60%)
Dec 12, 2014 253.35 253.35 253.10 253.10 48 +1.01(+0.40%)
Dec 11, 2014 251.75 253.43 251.72 252.09 105 +0.04(+0.02%)
Dec 10, 2014 256.95 256.95 252.05 252.05 56 -3.88(-1.52%)
Dec 09, 2014 254.10 255.93 254.10 255.93 134 +9.03(+3.66%)
Dec 08, 2014 246.70 246.90 244.30 246.90 1,691 +2.70(+1.11%)
Dec 05, 2014 244.16 244.20 242.28 244.20 117 +7.80(+3.30%)
Dec 04, 2014 237.30 242.05 236.40 236.40 506 -5.00(-2.07%)
Dec 03, 2014 239.42 241.40 239.20 241.40 15 +1.10(+0.46%)
Dec 02, 2014 240.74 240.74 240.27 240.30 26 -3.26(-1.34%)
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.