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

Eurofins Scientific Nante (OP: ERFSF )

62.53 -1.10 (-1.73%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 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 (%)
Nov 30, 2016 438.00 438.50 435.50 435.60 49 -19.93(-4.38%)
Nov 29, 2016 458.25 458.55 455.53 455.53 5 -2.47(-0.54%)
Nov 28, 2016 457.81 458.00 457.40 458.00 11 -1.30(-0.28%)
Nov 25, 2016 455.36 459.30 454.91 459.30 5 +13.44(+3.01%)
Nov 23, 2016 445.86 445.86 445.86 0 -4.06(-0.90%)
Nov 22, 2016 452.18 454.35 449.92 449.92 17 +0.92(+0.20%)
Nov 21, 2016 454.16 454.16 449.00 449.00 8 -0.57(-0.13%)
Nov 18, 2016 445.68 449.57 445.26 449.57 17 +4.95(+1.11%)
Nov 17, 2016 440.21 444.62 440.21 444.62 149 +14.61(+3.40%)
Nov 15, 2016 430.01 430.01 430.01 0 +3.13(+0.73%)
Nov 14, 2016 428.28 430.00 426.88 426.88 638 -12.64(-2.88%)
Nov 10, 2016 439.52 439.52 439.52 0 -7.05(-1.58%)
Nov 09, 2016 446.96 447.35 446.57 446.57 3 -0.32(-0.07%)
Nov 08, 2016 446.47 446.89 446.47 446.89 26 +5.28(+1.20%)
Nov 07, 2016 442.25 442.73 441.61 441.61 7 -4.15(-0.93%)
Nov 04, 2016 442.80 445.76 442.00 445.76 12 +1.25(+0.28%)
Nov 03, 2016 443.97 448.72 443.50 444.51 3,092 +2.06(+0.47%)
Nov 02, 2016 442.93 442.93 442.45 442.45 3 -3.00(-0.67%)
Nov 01, 2016 442.96 445.45 442.00 445.45 18 -7.11(-1.57%)
Oct 31, 2016 445.14 452.94 445.13 452.56 22 +1.11(+0.25%)
Oct 28, 2016 451.06 451.45 450.32 451.45 28 +4.40(+0.98%)
Oct 27, 2016 451.75 452.50 447.05 447.05 19 -1.56(-0.35%)
Oct 26, 2016 445.99 448.61 445.99 448.61 5 -2.39(-0.53%)
Oct 25, 2016 448.80 451.00 448.50 451.00 26 -12.51(-2.70%)
Oct 24, 2016 464.04 464.82 463.43 463.51 49 -1.16(-0.25%)
Oct 21, 2016 457.25 464.67 457.00 464.67 50 +5.55(+1.21%)
Oct 20, 2016 459.59 459.59 459.12 459.12 8 -6.02(-1.29%)
Oct 19, 2016 464.70 465.14 464.70 465.14 2 +3.14(+0.68%)
Oct 18, 2016 461.75 462.00 461.75 462.00 6 +4.06(+0.89%)
Oct 14, 2016 457.94 457.94 457.94 0 +3.22(+0.71%)
Oct 13, 2016 454.71 454.71 454.71 454.71 1 +9.39(+2.11%)
Oct 12, 2016 447.67 447.67 445.32 445.32 6 -10.72(-2.35%)
Oct 11, 2016 455.75 456.04 455.50 456.04 10 -1.80(-0.39%)
Oct 07, 2016 457.84 457.84 457.84 0 -3.19(-0.69%)
Oct 06, 2016 461.35 461.35 460.53 461.03 16 -2.83(-0.61%)
Oct 05, 2016 463.45 463.95 463.45 463.86 5 +2.76(+0.60%)
Oct 04, 2016 460.56 461.10 460.56 461.10 91 -2.49(-0.54%)
Oct 03, 2016 463.59 463.59 463.59 463.59 29 +11.64(+2.58%)
Sep 30, 2016 455.75 455.75 451.95 451.95 9 +9.85(+2.23%)
Sep 29, 2016 442.10 442.10 442.10 442.10 49 -7.62(-1.69%)
Sep 28, 2016 449.45 453.55 449.39 449.72 28 -4.58(-1.01%)
Sep 27, 2016 450.00 454.30 450.00 454.30 181 -0.45(-0.10%)
Sep 26, 2016 454.50 454.75 452.60 454.75 62 -1.75(-0.38%)
Sep 23, 2016 460.50 461.50 456.50 456.50 14 -9.21(-1.98%)
Sep 22, 2016 465.71 465.71 465.71 465.71 1 +15.59(+3.46%)
Sep 21, 2016 450.12 450.12 450.12 450.12 3 +12.20(+2.79%)
Sep 19, 2016 437.92 437.92 437.92 0 +3.23(+0.74%)
Sep 16, 2016 434.10 434.69 431.00 434.69 23 +8.78(+2.06%)
Sep 15, 2016 425.91 429.25 425.54 425.91 12 +2.94(+0.70%)
Sep 14, 2016 419.85 422.97 419.40 422.97 8 +5.57(+1.33%)
Sep 13, 2016 423.95 425.40 417.40 417.40 21 -4.70(-1.11%)
Sep 12, 2016 418.73 422.10 417.60 422.10 14 -2.32(-0.55%)
Sep 09, 2016 421.00 424.42 420.00 424.42 36 -2.05(-0.48%)
Sep 08, 2016 425.91 426.47 421.95 426.47 13 +4.47(+1.06%)
Sep 07, 2016 427.75 427.75 421.91 422.00 25 -6.11(-1.43%)
Sep 06, 2016 427.26 428.11 427.26 428.11 6 +12.11(+2.91%)
Sep 02, 2016 416.00 416.00 416.00 0 +10.75(+2.65%)
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.