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 (%)
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%)
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.