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 26, 2018 520.00 520.00 520.00 0 +21.60(+4.33%)
Apr 24, 2018 498.40 498.40 498.40 0 -31.60(-5.96%)
Apr 23, 2018 530.00 530.00 530.00 530.00 26 -8.00(-1.49%)
Apr 18, 2018 538.00 538.00 538.00 0 -4.43(-0.82%)
Apr 16, 2018 542.43 542.43 542.43 0 +37.72(+7.47%)
Apr 04, 2018 504.71 504.71 504.71 0 -27.29(-5.13%)
Apr 02, 2018 532.00 532.00 532.00 0 +0.00(+0.00%)
Mar 29, 2018 532.00 532.00 532.00 0 -6.95(-1.29%)
Mar 28, 2018 542.17 542.17 538.95 538.95 53 -29.00(-5.11%)
Mar 27, 2018 567.95 567.95 567.95 567.95 46 +4.40(+0.78%)
Mar 26, 2018 568.68 568.68 563.55 563.55 12 -1.31(-0.23%)
Mar 22, 2018 564.86 564.86 564.86 0 +0.84(+0.15%)
Mar 21, 2018 564.02 564.02 564.02 564.02 111 -4.54(-0.80%)
Mar 20, 2018 572.00 572.00 568.56 568.56 51 -18.17(-3.10%)
Mar 19, 2018 589.00 589.00 586.73 586.73 450 -27.17(-4.43%)
Mar 09, 2018 613.90 613.90 613.90 0 +6.83(+1.13%)
Mar 08, 2018 607.07 607.07 607.07 607.07 21 -2.60(-0.43%)
Mar 07, 2018 609.67 609.67 609.67 609.67 17 +46.35(+8.23%)
Mar 01, 2018 563.32 563.32 563.32 0 -6.49(-1.14%)
Feb 28, 2018 573.00 573.00 569.81 569.81 16 -9.44(-1.63%)
Feb 27, 2018 580.00 580.00 579.25 579.25 6 -0.10(-0.02%)
Feb 23, 2018 579.35 579.35 579.35 0 -11.33(-1.92%)
Feb 13, 2018 590.68 590.68 590.68 0 +4.37(+0.75%)
Feb 12, 2018 586.31 586.31 586.31 586.31 1 +2.89(+0.50%)
Feb 09, 2018 575.85 583.42 574.92 583.42 1,303 -16.58(-2.76%)
Feb 08, 2018 600.00 600.00 600.00 600.00 9 -16.45(-2.67%)
Feb 05, 2018 616.45 616.45 616.45 0 -18.88(-2.97%)
Feb 01, 2018 635.33 635.33 635.33 0 -26.97(-4.07%)
Jan 24, 2018 662.30 662.30 662.30 2 +21.77(+3.40%)
Jan 17, 2018 640.53 640.53 640.53 0 +6.53(+1.03%)
Jan 09, 2018 634.00 634.00 634.00 0 +4.00(+0.63%)
Jan 08, 2018 625.50 630.00 625.50 630.00 51 +23.90(+3.94%)
Dec 28, 2017 606.10 606.10 606.10 0 +11.10(+1.87%)
Dec 22, 2017 595.00 595.00 595.00 123 +1.34(+0.23%)
Dec 20, 2017 593.66 593.66 593.66 0 -13.61(-2.24%)
Dec 18, 2017 607.27 607.27 607.27 0 +10.27(+1.72%)
Dec 08, 2017 597.00 597.00 597.00 0 +8.43(+1.43%)
Dec 07, 2017 588.57 588.57 588.57 588.57 3 +1.57(+0.27%)
Dec 06, 2017 586.73 588.97 586.73 587.00 104 -9.95(-1.67%)
Dec 04, 2017 596.95 596.95 596.95 0 -10.31(-1.70%)
Dec 01, 2017 607.26 607.26 607.26 607.26 10 -4.09(-0.67%)
Nov 28, 2017 611.35 611.35 611.35 0 -1.63(-0.27%)
Nov 27, 2017 614.14 614.14 612.98 612.98 13 +0.38(+0.06%)
Nov 24, 2017 611.86 612.60 611.86 612.60 20 +6.60(+1.09%)
Nov 22, 2017 606.00 606.00 606.00 606.00 464 -1.15(-0.19%)
Nov 21, 2017 601.86 607.15 601.86 607.15 337 +5.15(+0.86%)
Nov 20, 2017 602.00 602.00 602.00 602.00 100 -2.50(-0.41%)
Nov 17, 2017 604.50 604.50 604.50 604.50 135 +4.15(+0.69%)
Nov 10, 2017 600.35 600.35 600.35 0 -23.93(-3.83%)
Nov 06, 2017 624.28 624.28 624.28 0 +1.78(+0.29%)
Nov 03, 2017 624.73 624.73 622.50 622.50 9 +1.50(+0.24%)
Nov 02, 2017 621.00 621.00 621.00 621.00 35 -2.83(-0.45%)
Nov 01, 2017 623.66 623.83 623.66 623.83 35 -4.57(-0.73%)
Oct 31, 2017 628.40 628.40 628.40 628.40 16 -20.82(-3.21%)
Oct 30, 2017 649.22 649.22 649.22 649.22 1 +14.22(+2.24%)
Oct 27, 2017 635.00 635.00 635.00 635.00 15 +3.40(+0.54%)
Oct 25, 2017 631.60 631.60 631.60 0 +0.04(+0.01%)
Oct 23, 2017 631.56 631.56 631.56 0 -0.44(-0.07%)
Oct 20, 2017 632.00 632.00 632.00 632.00 2 +0.12(+0.02%)
Oct 19, 2017 631.88 631.88 631.88 631.88 75 -0.61(-0.10%)
Oct 03, 2017 632.49 632.49 632.49 0 -0.21(-0.03%)
Sep 28, 2017 632.70 632.70 632.70 0 +0.45(+0.07%)
Sep 27, 2017 632.25 632.25 632.25 632.25 16 +33.05(+5.52%)
Sep 18, 2017 599.20 599.20 599.20 0 -4.00(-0.66%)
Sep 14, 2017 603.20 603.20 603.20 0 +3.20(+0.53%)
Sep 13, 2017 592.00 600.00 592.00 600.00 587 +10.00(+1.69%)
Sep 11, 2017 590.00 590.00 590.00 0 +14.51(+2.52%)
Sep 01, 2017 575.49 575.49 575.49 0 +0.02(+0.00%)
Aug 24, 2017 575.47 575.47 575.47 0 +17.68(+3.17%)
Aug 15, 2017 557.79 557.79 557.79 0 -0.47(-0.08%)
Aug 14, 2017 558.26 558.26 558.26 558.26 5 +9.81(+1.79%)
Aug 11, 2017 544.71 548.45 542.52 548.45 26 +4.45(+0.82%)
Aug 09, 2017 544.00 544.00 544.00 0 -8.12(-1.47%)
Aug 03, 2017 552.12 552.12 552.12 0 -6.18(-1.11%)
Jul 27, 2017 558.30 558.30 558.30 0 +1.71(+0.31%)
Jul 26, 2017 555.00 556.59 555.00 556.59 51 -3.24(-0.58%)
Jul 25, 2017 559.83 559.83 559.83 559.83 1 -8.12(-1.43%)
Jul 24, 2017 567.95 567.95 567.95 567.95 6 -7.40(-1.29%)
Jul 21, 2017 575.35 575.35 575.35 575.35 4 -11.54(-1.97%)
Jul 18, 2017 586.89 586.89 586.89 0 -1.56(-0.27%)
Jul 14, 2017 588.45 588.45 588.45 0 +13.45(+2.34%)
Jul 13, 2017 577.09 577.09 575.00 575.00 7 -1.21(-0.21%)
Jul 12, 2017 568.83 576.21 568.83 576.21 13 +11.21(+1.98%)
Jul 11, 2017 565.00 565.00 565.00 565.00 22 +0.60(+0.11%)
Jul 10, 2017 564.40 564.40 564.40 564.40 50 +0.00(+0.00%)
Jul 06, 2017 564.40 564.40 564.40 0 -2.42(-0.43%)
Jul 05, 2017 566.82 566.82 566.82 566.82 15 -0.97(-0.17%)
Jul 03, 2017 565.87 567.79 565.87 567.79 8 +12.79(+2.30%)
Jun 29, 2017 555.00 555.00 555.00 0 -21.81(-3.78%)
Jun 27, 2017 576.81 576.81 576.81 0 +2.34(+0.41%)
Jun 26, 2017 575.36 575.36 574.47 574.47 32 +10.87(+1.93%)
Jun 23, 2017 564.00 564.00 563.60 563.60 70 +9.27(+1.67%)
Jun 21, 2017 554.33 554.33 554.33 0 +1.97(+0.36%)
Jun 20, 2017 557.68 557.68 552.36 552.36 520 +9.63(+1.77%)
Jun 13, 2017 542.73 542.73 542.73 0 +5.58(+1.04%)
Jun 12, 2017 540.65 540.65 537.15 537.15 444 -14.95(-2.71%)
Jun 09, 2017 552.10 552.10 552.10 552.10 3 +4.36(+0.80%)
Jun 08, 2017 547.74 547.74 547.73 547.74 18 -3.43(-0.62%)
Jun 05, 2017 551.17 551.17 551.17 0 -4.83(-0.87%)
Jun 02, 2017 556.00 556.00 556.00 556.00 40 +40.17(+7.79%)
May 25, 2017 515.83 515.83 515.83 0 -2.14(-0.41%)
May 23, 2017 517.97 517.97 517.97 0 +1.48(+0.29%)
May 22, 2017 515.63 516.49 515.63 516.49 50 -1.31(-0.25%)
May 17, 2017 517.80 517.80 517.80 0 +2.00(+0.39%)
May 16, 2017 515.80 515.80 515.80 515.80 32 +9.62(+1.90%)
May 09, 2017 506.18 506.18 506.18 0 -3.82(-0.75%)
May 08, 2017 510.00 510.00 510.00 510.00 8 -5.45(-1.06%)
May 05, 2017 514.88 515.45 514.88 515.45 19 +19.77(+3.99%)
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.