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 (%)
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%)
Oct 01, 2015 313.00 313.00 312.85 312.85 10 +3.50(+1.13%)
Sep 30, 2015 309.35 309.35 309.35 309.35 6 -0.65(-0.21%)
Sep 28, 2015 310.00 310.00 310.00 0 -1.00(-0.32%)
Sep 24, 2015 311.00 311.00 311.00 0 -6.50(-2.05%)
Sep 23, 2015 316.26 317.50 316.26 317.50 131 -10.25(-3.13%)
Sep 21, 2015 327.75 327.75 327.75 0 -2.85(-0.86%)
Sep 17, 2015 330.60 330.60 330.60 0 +1.50(+0.46%)
Sep 16, 2015 328.70 329.10 328.70 329.10 11 +0.95(+0.29%)
Sep 15, 2015 328.15 328.15 328.15 328.15 16 -1.45(-0.44%)
Sep 10, 2015 329.60 329.60 329.60 0 +4.25(+1.31%)
Sep 09, 2015 328.05 328.05 325.35 325.35 30 -1.75(-0.54%)
Sep 03, 2015 327.10 327.10 327.10 0 -6.40(-1.92%)
Sep 02, 2015 333.50 333.50 333.50 333.50 5 +3.15(+0.95%)
Sep 01, 2015 333.25 333.90 330.35 330.35 1,352 -4.05(-1.21%)
Aug 31, 2015 334.40 334.40 334.40 334.40 1 +6.50(+1.98%)
Aug 28, 2015 327.90 327.90 327.90 327.90 977 -1.70(-0.52%)
Aug 27, 2015 325.80 329.60 325.55 329.60 405 +7.85(+2.44%)
Aug 26, 2015 321.75 321.75 321.75 321.75 4 -8.60(-2.60%)
Aug 25, 2015 330.35 330.35 330.35 330.35 2 +9.10(+2.83%)
Aug 24, 2015 321.25 338.85 321.25 6 -17.60(-5.19%)
Aug 17, 2015 338.85 338.85 338.85 0 +0.10(+0.03%)
Aug 14, 2015 338.75 338.75 338.75 338.75 7 +8.20(+2.48%)
Aug 12, 2015 330.55 330.55 330.55 0 -6.70(-1.99%)
Aug 11, 2015 337.25 337.25 337.25 337.25 1 +11.60(+3.56%)
Aug 07, 2015 325.65 325.65 325.65 0 -8.40(-2.51%)
Aug 06, 2015 334.05 334.05 334.05 334.05 4 -0.95(-0.28%)
Aug 05, 2015 335.10 336.10 335.00 335.00 47 +2.60(+0.78%)
Aug 04, 2015 332.40 332.40 332.40 332.40 1 +1.60(+0.48%)
Jul 31, 2015 330.80 330.80 330.80 0 -0.10(-0.03%)
Jul 30, 2015 330.90 330.90 330.90 330.90 16 -4.45(-1.33%)
Jul 29, 2015 335.75 335.75 335.35 335.35 5 +4.05(+1.22%)
Jul 28, 2015 335.10 335.10 331.30 331.30 19 -0.40(-0.12%)
Jul 27, 2015 333.85 333.85 331.70 331.70 55 -9.10(-2.67%)
Jul 24, 2015 340.80 340.80 340.80 340.80 4 -0.40(-0.12%)
Jul 23, 2015 341.20 341.20 341.20 341.20 4 +4.70(+1.40%)
Jul 22, 2015 335.80 336.50 335.80 336.50 12 +0.20(+0.06%)
Jul 17, 2015 336.30 336.30 336.30 0 +7.10(+2.16%)
Jul 15, 2015 329.20 329.20 329.20 0 +0.55(+0.17%)
Jul 13, 2015 328.65 328.65 328.65 0 +3.20(+0.98%)
Jul 10, 2015 325.45 325.45 325.45 325.45 13 +11.04(+3.51%)
Jul 09, 2015 314.85 314.85 314.41 314.41 13 +3.76(+1.21%)
Jul 08, 2015 309.15 310.65 309.15 310.65 1,420 +4.90(+1.60%)
Jul 07, 2015 305.75 305.75 305.75 305.75 3 -4.75(-1.53%)
Jul 02, 2015 310.50 310.50 310.50 0 +4.05(+1.32%)
Jun 30, 2015 306.45 306.45 306.45 0 -3.35(-1.08%)
Jun 26, 2015 309.80 309.80 309.80 0 +4.55(+1.49%)
Jun 25, 2015 301.55 305.25 301.55 305.25 34 +7.18(+2.41%)
Jun 24, 2015 298.07 298.07 298.07 298.07 15 +2.82(+0.96%)
Jun 23, 2015 295.25 295.25 295.25 295.25 28 +1.85(+0.63%)
Jun 22, 2015 293.40 293.40 293.40 293.40 40 +6.76(+2.36%)
Jun 19, 2015 289.50 289.50 286.64 286.64 79 -0.41(-0.14%)
Jun 18, 2015 290.45 290.45 287.05 287.05 22 -22.03(-7.13%)
Jun 11, 2015 309.08 309.08 309.08 0 +4.14(+1.36%)
Jun 10, 2015 304.94 304.94 304.94 304.94 14 +6.34(+2.12%)
Jun 09, 2015 298.20 301.40 298.20 298.60 1,406 -3.95(-1.31%)
Jun 08, 2015 302.55 302.55 302.55 302.55 6 -0.60(-0.20%)
Jun 05, 2015 303.15 303.15 303.15 303.15 6 -10.70(-3.41%)
Jun 04, 2015 313.25 313.85 313.25 313.85 18 +4.66(+1.51%)
Jun 02, 2015 309.19 309.19 309.19 0 +1.94(+0.63%)
Jun 01, 2015 309.30 309.30 306.35 307.25 25 +5.25(+1.74%)
May 29, 2015 302.00 302.00 302.00 302.00 6 -9.40(-3.02%)
May 28, 2015 311.40 311.40 311.40 311.40 2 +0.70(+0.23%)
May 27, 2015 310.70 310.70 310.70 310.70 5 +9.25(+3.07%)
May 26, 2015 301.45 301.45 301.45 301.45 2 -9.25(-2.98%)
May 21, 2015 310.70 310.70 310.70 0 -0.95(-0.30%)
May 20, 2015 308.95 311.65 308.95 311.65 18 +6.30(+2.06%)
May 19, 2015 305.35 305.35 305.35 305.35 18 -0.25(-0.08%)
May 18, 2015 303.60 305.60 303.60 305.60 9 -0.05(-0.02%)
May 15, 2015 304.75 305.65 304.75 305.65 8 +2.75(+0.91%)
May 14, 2015 300.05 302.90 300.04 302.90 29 +5.60(+1.88%)
May 13, 2015 299.30 299.30 297.30 297.30 7 +3.35(+1.14%)
May 12, 2015 293.95 293.95 293.95 293.95 4 -3.15(-1.06%)
May 11, 2015 295.30 297.10 295.30 297.10 109 +4.45(+1.52%)
May 08, 2015 292.65 292.65 292.65 292.65 2 +9.20(+3.25%)
May 07, 2015 283.45 283.45 283.45 283.45 7 -0.35(-0.12%)
May 06, 2015 285.00 285.90 283.80 283.80 26 +0.85(+0.30%)
May 05, 2015 283.05 283.05 280.90 282.95 12 -1.50(-0.53%)
May 04, 2015 284.45 284.45 284.45 284.45 8 -0.15(-0.05%)
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.