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

Eurofins Scientific Nante (OP: ERFSF )

61.00 +3.88 (+6.79%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 455.75 455.75 451.95 451.95 9 +9.85(+2.23%)
Sep 29, 2016 442.10 442.10 442.10 442.10 49 -7.62(-1.69%)
Sep 28, 2016 449.45 453.55 449.39 449.72 28 -4.58(-1.01%)
Sep 27, 2016 450.00 454.30 450.00 454.30 181 -0.45(-0.10%)
Sep 26, 2016 454.50 454.75 452.60 454.75 62 -1.75(-0.38%)
Sep 23, 2016 460.50 461.50 456.50 456.50 14 -9.21(-1.98%)
Sep 22, 2016 465.71 465.71 465.71 465.71 1 +15.59(+3.46%)
Sep 21, 2016 450.12 450.12 450.12 450.12 3 +12.20(+2.79%)
Sep 19, 2016 437.92 437.92 437.92 0 +3.23(+0.74%)
Sep 16, 2016 434.10 434.69 431.00 434.69 23 +8.78(+2.06%)
Sep 15, 2016 425.91 429.25 425.54 425.91 12 +2.94(+0.70%)
Sep 14, 2016 419.85 422.97 419.40 422.97 8 +5.57(+1.33%)
Sep 13, 2016 423.95 425.40 417.40 417.40 21 -4.70(-1.11%)
Sep 12, 2016 418.73 422.10 417.60 422.10 14 -2.32(-0.55%)
Sep 09, 2016 421.00 424.42 420.00 424.42 36 -2.05(-0.48%)
Sep 08, 2016 425.91 426.47 421.95 426.47 13 +4.47(+1.06%)
Sep 07, 2016 427.75 427.75 421.91 422.00 25 -6.11(-1.43%)
Sep 06, 2016 427.26 428.11 427.26 428.11 6 +12.11(+2.91%)
Sep 02, 2016 416.00 416.00 416.00 0 +10.75(+2.65%)
Sep 01, 2016 405.00 405.25 404.83 405.25 19 -3.61(-0.88%)
Aug 31, 2016 406.35 408.86 406.35 408.86 5 +3.48(+0.86%)
Aug 30, 2016 406.75 406.75 405.38 405.38 22 -7.32(-1.77%)
Aug 29, 2016 408.06 412.70 408.06 412.70 4 +3.21(+0.78%)
Aug 26, 2016 409.91 409.91 409.49 409.49 2 -3.51(-0.85%)
Aug 25, 2016 413.22 417.11 412.80 413.00 112 +1.00(+0.24%)
Aug 24, 2016 416.24 416.24 412.00 412.00 11 -10.50(-2.49%)
Aug 23, 2016 422.09 422.50 422.09 422.50 16 +2.18(+0.52%)
Aug 22, 2016 420.75 420.75 420.32 420.32 3 +4.45(+1.07%)
Aug 19, 2016 419.33 419.82 415.87 415.87 13 -6.80(-1.61%)
Aug 18, 2016 421.10 422.67 421.00 422.67 16 +6.31(+1.52%)
Aug 17, 2016 418.30 418.50 416.36 416.36 11 -4.67(-1.11%)
Aug 16, 2016 420.87 425.24 420.87 421.03 5 +0.07(+0.02%)
Aug 15, 2016 420.68 424.69 420.21 420.96 9 -1.54(-0.36%)
Aug 12, 2016 420.80 422.95 420.80 422.50 5 +0.91(+0.22%)
Aug 10, 2016 421.59 421.59 421.59 0 -4.38(-1.03%)
Aug 09, 2016 426.00 428.94 421.74 425.97 63 +6.94(+1.66%)
Aug 08, 2016 422.98 424.70 418.95 419.03 1,027 -11.37(-2.64%)
Aug 05, 2016 431.46 432.96 429.00 430.40 53 +10.75(+2.56%)
Aug 03, 2016 419.65 419.65 419.65 0 +1.72(+0.41%)
Aug 02, 2016 418.41 418.41 417.93 417.93 3 +35.54(+9.29%)
Aug 01, 2016 381.79 382.39 381.79 382.39 10 +11.32(+3.05%)
Jul 29, 2016 371.75 371.75 371.07 371.07 4 -0.89(-0.24%)
Jul 28, 2016 369.46 371.96 367.55 371.96 16 -3.54(-0.94%)
Jul 27, 2016 374.98 375.50 369.65 375.50 282 +1.26(+0.34%)
Jul 26, 2016 373.77 374.79 373.32 374.24 8 +1.39(+0.37%)
Jul 25, 2016 375.94 377.25 372.85 372.85 43 -2.09(-0.56%)
Jul 22, 2016 373.44 374.94 370.80 374.94 24 +0.49(+0.13%)
Jul 21, 2016 374.89 374.89 374.45 374.45 4 -5.64(-1.48%)
Jul 20, 2016 380.03 384.03 379.45 380.09 8 +12.87(+3.51%)
Jul 19, 2016 371.77 371.77 367.22 367.22 18 -5.58(-1.50%)
Jul 18, 2016 369.07 372.80 368.65 372.80 16 +1.85(+0.50%)
Jul 15, 2016 364.37 370.95 364.37 370.95 23 +1.49(+0.40%)
Jul 14, 2016 369.44 374.55 369.44 369.46 20 -6.15(-1.64%)
Jul 13, 2016 375.09 376.20 374.65 375.61 6 +2.60(+0.70%)
Jul 12, 2016 372.56 379.49 372.56 373.01 27 +0.94(+0.25%)
Jul 11, 2016 375.56 375.95 372.07 372.07 39 +6.02(+1.64%)
Jul 08, 2016 366.50 366.50 366.05 366.05 2 +4.35(+1.20%)
Jul 07, 2016 362.12 365.90 361.70 361.70 29 -1.80(-0.50%)
Jul 05, 2016 368.12 368.62 363.50 363.50 15 -19.22(-5.02%)
Jul 01, 2016 382.72 382.72 382.72 0 +16.07(+4.38%)
Jun 30, 2016 366.82 367.19 366.31 366.65 17 +2.81(+0.77%)
Jun 29, 2016 368.27 368.27 363.84 363.84 11 +10.26(+2.90%)
Jun 28, 2016 353.85 353.85 348.70 353.58 33 +16.14(+4.78%)
Jun 27, 2016 341.83 342.30 337.44 337.44 30 -29.21(-7.97%)
Jun 24, 2016 357.12 366.65 355.99 366.65 115 -18.83(-4.88%)
Jun 23, 2016 385.95 385.95 385.48 385.48 16 +13.87(+3.73%)
Jun 22, 2016 370.86 371.78 370.86 371.61 71 +2.41(+0.65%)
Jun 21, 2016 363.39 369.20 362.96 369.20 14 +3.60(+0.98%)
Jun 20, 2016 365.95 365.95 365.19 365.60 22 +13.64(+3.88%)
Jun 17, 2016 355.91 356.35 351.96 351.96 21 +1.11(+0.32%)
Jun 16, 2016 345.99 350.85 341.63 350.85 184 -7.76(-2.16%)
Jun 15, 2016 358.74 359.55 357.22 358.61 50 +4.17(+1.18%)
Jun 14, 2016 350.58 354.44 350.14 354.44 13 -4.66(-1.30%)
Jun 13, 2016 362.91 363.36 359.10 359.10 10 -9.52(-2.58%)
Jun 10, 2016 372.07 372.70 368.62 368.62 17 -20.23(-5.20%)
Jun 09, 2016 388.10 388.85 388.10 388.85 12 +0.59(+0.15%)
Jun 08, 2016 388.96 392.60 388.26 388.26 56 +0.50(+0.13%)
Jun 07, 2016 390.52 391.81 387.76 387.76 101 -4.03(-1.03%)
Jun 06, 2016 387.19 391.79 386.54 391.79 19 -0.76(-0.19%)
Jun 03, 2016 391.27 392.59 387.18 392.55 44 +3.41(+0.88%)
Jun 02, 2016 388.64 389.14 388.64 389.14 3 +3.38(+0.88%)
Jun 01, 2016 386.29 390.09 385.76 385.76 25 -3.95(-1.01%)
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%)
Mar 01, 2016 365.49 365.49 360.00 360.11 2,008 -0.44(-0.12%)
Feb 29, 2016 358.55 360.55 358.55 360.55 190 +11.00(+3.15%)
Feb 26, 2016 348.78 350.37 348.78 349.55 91 +9.00(+2.64%)
Feb 25, 2016 337.35 340.55 333.50 340.55 396 +14.77(+4.53%)
Feb 24, 2016 325.40 326.84 322.75 325.78 68 -0.84(-0.26%)
Feb 23, 2016 331.12 331.12 326.62 326.62 46 -8.55(-2.55%)
Feb 22, 2016 335.42 335.42 335.11 335.17 189 -5.27(-1.55%)
Feb 19, 2016 332.15 340.44 332.15 340.44 61 +3.67(+1.09%)
Feb 18, 2016 336.78 337.35 336.77 336.77 67 +4.25(+1.28%)
Feb 17, 2016 327.78 332.52 327.78 332.52 21 +10.04(+3.11%)
Feb 16, 2016 320.12 322.48 318.38 322.48 37 +5.63(+1.78%)
Feb 12, 2016 316.85 316.85 316.85 0 +5.48(+1.76%)
Feb 11, 2016 307.82 311.37 306.94 311.37 22 -10.88(-3.38%)
Feb 10, 2016 322.25 322.25 322.25 322.25 14 +4.50(+1.42%)
Feb 09, 2016 313.42 317.77 313.33 317.75 47 +6.11(+1.96%)
Feb 08, 2016 310.64 311.64 310.64 311.64 16 -11.03(-3.42%)
Feb 05, 2016 325.61 325.61 317.70 322.67 38 -12.33(-3.68%)
Feb 04, 2016 332.31 335.18 332.31 335.00 30 +2.95(+0.89%)
Feb 03, 2016 324.23 332.05 324.23 332.05 42 -2.70(-0.81%)
Feb 02, 2016 330.12 334.75 330.12 334.75 28 +1.09(+0.33%)
Feb 01, 2016 331.59 333.66 331.59 333.66 35 +3.32(+1.01%)
Jan 29, 2016 330.18 330.34 330.08 330.34 12 +9.49(+2.96%)
Jan 28, 2016 324.03 324.03 316.07 320.85 29 -12.40(-3.72%)
Jan 27, 2016 333.18 335.26 333.18 333.25 994 +3.74(+1.14%)
Jan 26, 2016 329.37 329.51 325.95 329.51 186 +5.08(+1.57%)
Jan 25, 2016 324.43 324.43 324.43 324.43 1 -1.43(-0.44%)
Jan 22, 2016 326.66 328.27 321.61 325.86 69 +10.09(+3.20%)
Jan 21, 2016 314.61 315.82 311.70 315.77 40 +2.02(+0.64%)
Jan 20, 2016 314.02 314.50 310.17 313.75 34 -9.25(-2.86%)
Jan 19, 2016 323.50 323.50 319.54 323.00 41 -1.29(-0.40%)
Jan 15, 2016 324.29 324.29 324.29 0 -5.64(-1.71%)
Jan 14, 2016 324.77 329.93 320.35 329.93 474 -0.82(-0.25%)
Jan 13, 2016 338.50 338.50 330.75 330.75 22 -8.61(-2.54%)
Jan 12, 2016 339.38 339.56 334.74 339.36 1,951 +9.57(+2.90%)
Jan 11, 2016 329.95 329.95 329.50 329.79 15 -8.57(-2.53%)
Jan 08, 2016 341.18 341.18 338.03 338.36 17 +3.86(+1.15%)
Jan 07, 2016 337.56 337.78 334.50 334.50 22 -10.34(-3.00%)
Jan 06, 2016 341.00 344.84 341.00 344.84 13 +0.16(+0.05%)
Jan 05, 2016 343.36 344.68 340.50 344.68 32 -5.31(-1.52%)
Jan 04, 2016 348.62 349.99 348.62 349.99 66 -4.45(-1.26%)
Dec 31, 2015 354.44 354.44 354.44 0 -8.96(-2.47%)
Dec 29, 2015 363.40 363.40 363.40 0 +9.22(+2.60%)
Dec 28, 2015 354.18 354.18 354.18 354.18 1 +0.72(+0.20%)
Dec 24, 2015 353.46 353.46 353.46 0 +18.46(+5.51%)
Dec 23, 2015 347.77 347.77 335.00 335.00 549 -12.89(-3.71%)
Dec 22, 2015 345.34 348.76 345.34 347.89 14 -8.36(-2.35%)
Dec 18, 2015 356.25 356.25 356.25 0 +3.92(+1.11%)
Dec 17, 2015 352.33 352.33 352.33 352.33 1 -2.79(-0.79%)
Dec 16, 2015 355.12 355.12 355.12 355.12 3 +0.75(+0.21%)
Dec 15, 2015 352.81 354.37 349.71 354.37 149 +13.00(+3.81%)
Dec 14, 2015 341.37 341.37 341.37 341.37 1 +3.87(+1.15%)
Dec 11, 2015 338.50 338.50 337.50 337.50 79 -34.75(-9.34%)
Dec 09, 2015 372.25 372.25 372.25 0 -5.68(-1.50%)
Dec 07, 2015 377.93 377.93 377.93 0 +1.50(+0.40%)
Dec 04, 2015 381.20 381.20 376.43 376.43 4 -3.57(-0.94%)
Dec 03, 2015 380.00 380.00 380.00 380.00 7 -2.50(-0.65%)
Dec 02, 2015 381.20 382.50 381.20 382.50 45 +5.65(+1.50%)
Dec 01, 2015 376.85 376.85 376.85 376.85 4 +7.10(+1.92%)
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%)
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.