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 (%)
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%)
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.