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

Eurofins Scientific Nante (OP: ERFSF )

63.78 +2.27 (+3.69%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 22, 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 (%)
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.