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 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%)
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.