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

Eurofins Scientific Nante (OP: ERFSF )

60.19 -3.59 (-5.64%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 23, 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, 2014 275.40 275.40 275.40 0 -0.65(-0.24%)
Apr 28, 2014 275.35 276.05 275.35 276.05 76 -2.05(-0.74%)
Apr 25, 2014 280.25 280.25 278.10 278.10 37 -0.75(-0.27%)
Apr 24, 2014 281.35 281.35 278.85 278.85 65 -10.15(-3.51%)
Apr 23, 2014 289.00 289.00 289.00 289.00 24 +9.91(+3.55%)
Apr 21, 2014 279.09 279.09 279.09 0 -0.31(-0.11%)
Apr 17, 2014 279.40 279.40 279.40 0 +5.40(+1.97%)
Apr 16, 2014 275.75 275.75 274.00 274.00 10 +2.70(+1.00%)
Apr 15, 2014 271.30 271.30 271.30 271.30 24 -7.65(-2.74%)
Apr 14, 2014 278.95 278.95 278.95 278.95 6 -11.05(-3.81%)
Apr 11, 2014 287.00 290.00 287.00 290.00 0 +4.50(+1.58%)
Apr 09, 2014 285.50 285.50 285.50 0 -1.15(-0.40%)
Apr 08, 2014 286.65 286.65 286.65 286.65 7 -1.10(-0.38%)
Apr 07, 2014 287.55 287.75 287.55 287.75 28 -3.50(-1.20%)
Apr 04, 2014 291.25 291.25 291.25 291.25 0 -2.25(-0.77%)
Apr 03, 2014 296.45 296.45 293.50 293.50 13 -2.85(-0.96%)
Apr 02, 2014 294.00 296.35 294.00 296.35 25 +1.30(+0.44%)
Apr 01, 2014 295.05 295.05 295.05 295.05 7 -6.30(-2.09%)
Mar 31, 2014 297.50 301.35 297.50 301.35 6 +6.45(+2.19%)
Mar 28, 2014 294.85 299.30 294.85 294.90 0 +5.60(+1.94%)
Mar 27, 2014 289.50 293.80 289.30 289.30 44 -2.35(-0.81%)
Mar 26, 2014 292.65 292.65 291.65 291.65 157 -3.50(-1.19%)
Mar 25, 2014 295.15 295.15 295.15 295.15 6 +2.65(+0.91%)
Mar 24, 2014 290.50 292.50 290.40 292.50 19 -2.50(-0.85%)
Mar 21, 2014 299.05 300.40 295.00 295.00 64 -0.85(-0.29%)
Mar 20, 2014 295.85 295.85 295.85 295.85 31 -5.10(-1.69%)
Mar 19, 2014 300.95 300.95 300.95 300.95 16 +10.45(+3.60%)
Mar 18, 2014 290.10 290.50 290.10 290.50 21 -1.40(-0.48%)
Mar 17, 2014 291.70 291.90 291.70 291.90 13 +1.35(+0.46%)
Mar 14, 2014 287.35 290.55 287.35 290.55 0 -0.25(-0.09%)
Mar 13, 2014 288.95 290.80 288.95 290.80 10 -0.25(-0.09%)
Mar 12, 2014 291.40 291.40 291.05 291.05 27 -4.40(-1.49%)
Mar 11, 2014 295.00 295.45 295.00 295.45 61 -0.05(-0.02%)
Mar 10, 2014 295.50 295.50 295.50 295.50 30 -4.80(-1.60%)
Mar 07, 2014 300.65 300.65 300.30 300.30 0 +5.55(+1.88%)
Mar 06, 2014 299.00 299.00 294.75 294.75 38 +2.30(+0.79%)
Mar 05, 2014 297.00 297.00 292.45 292.45 49 -6.55(-2.19%)
Mar 04, 2014 299.00 299.00 299.00 299.00 40 +5.50(+1.87%)
Mar 03, 2014 292.50 293.50 292.50 293.50 111 -1.50(-0.51%)
Feb 28, 2014 292.00 295.00 292.00 295.00 0 +0.00(+0.00%)
Feb 27, 2014 296.00 296.50 292.00 295.00 1,368 -2.04(-0.69%)
Feb 26, 2014 297.04 297.04 297.04 297.04 137 -0.96(-0.32%)
Feb 25, 2014 298.00 298.00 298.00 298.00 11 +2.00(+0.68%)
Feb 24, 2014 296.00 296.00 293.00 296.00 46 +3.00(+1.02%)
Feb 21, 2014 296.00 296.00 293.00 293.00 0 -1.05(-0.36%)
Feb 20, 2014 290.00 294.05 290.00 294.05 42 +12.05(+4.27%)
Feb 19, 2014 285.00 285.00 282.00 282.00 23 -0.75(-0.27%)
Feb 18, 2014 280.00 284.00 280.00 282.75 355 +7.75(+2.82%)
Feb 13, 2014 275.00 275.00 275.00 0 +3.00(+1.10%)
Feb 12, 2014 270.50 272.00 270.50 272.00 34 -0.50(-0.18%)
Feb 11, 2014 270.00 272.50 270.00 272.50 69 +0.50(+0.18%)
Feb 10, 2014 272.00 272.00 272.00 272.00 46 +9.00(+3.42%)
Feb 06, 2014 263.00 263.00 263.00 0 +3.50(+1.35%)
Feb 05, 2014 259.50 259.50 259.50 259.50 53 -11.50(-4.24%)
Feb 04, 2014 266.58 271.00 265.00 271.00 91 +8.00(+3.04%)
Feb 03, 2014 260.86 263.00 260.86 263.00 23 +5.00(+1.94%)
Jan 31, 2014 258.00 258.00 258.00 258.00 0 -3.00(-1.15%)
Jan 30, 2014 266.00 266.00 261.00 261.00 63 -7.00(-2.61%)
Jan 29, 2014 265.00 268.00 265.00 268.00 167 +6.00(+2.29%)
Jan 28, 2014 257.58 262.00 257.58 262.00 28 +8.00(+3.15%)
Jan 27, 2014 256.00 256.00 254.00 254.00 103 -9.00(-3.42%)
Jan 24, 2014 262.50 263.00 262.50 263.00 0 -9.50(-3.49%)
Jan 23, 2014 272.50 272.50 272.50 272.50 55 +0.50(+0.18%)
Jan 22, 2014 272.00 272.00 270.50 272.00 24 +3.00(+1.12%)
Jan 21, 2014 268.35 269.00 268.35 269.00 42 +2.00(+0.75%)
Jan 17, 2014 267.00 267.00 267.00 0 -3.00(-1.11%)
Jan 16, 2014 269.61 270.00 269.61 270.00 183 -4.25(-1.55%)
Jan 15, 2014 274.25 274.25 274.25 274.25 9 +1.25(+0.46%)
Jan 14, 2014 272.00 273.00 272.00 273.00 55 -1.00(-0.36%)
Jan 13, 2014 271.90 274.00 271.90 274.00 8 +1.00(+0.37%)
Jan 10, 2014 273.00 273.00 273.00 273.00 15 +2.00(+0.74%)
Jan 09, 2014 269.74 271.00 269.74 271.00 53 -0.50(-0.18%)
Jan 08, 2014 271.50 271.50 271.50 271.50 124 +6.50(+2.45%)
Jan 07, 2014 270.49 274.00 265.00 265.00 72 -6.00(-2.21%)
Jan 06, 2014 270.50 271.00 269.11 271.00 71 -3.00(-1.09%)
Jan 02, 2014 274.00 274.00 274.00 274.00 0 -0.64(-0.23%)
Dec 31, 2013 274.64 274.64 274.64 0 +4.14(+1.53%)
Dec 30, 2013 267.91 270.50 267.91 270.50 26 +3.00(+1.12%)
Dec 27, 2013 267.50 267.50 267.50 267.50 13 -0.38(-0.14%)
Dec 26, 2013 267.88 267.88 267.88 267.88 4 +5.88(+2.24%)
Dec 24, 2013 260.75 262.00 260.75 262.00 18 -2.00(-0.76%)
Dec 23, 2013 259.86 264.00 259.86 264.00 40 +0.00(+0.00%)
Dec 20, 2013 263.92 264.00 263.92 264.00 0 +13.00(+5.18%)
Dec 19, 2013 252.05 253.00 251.00 251.00 1,817 +9.00(+3.72%)
Dec 12, 2013 242.00 242.00 242.00 0 -16.50(-6.38%)
Nov 27, 2013 258.50 258.50 258.50 258.50 0 +3.38(+1.32%)
Nov 12, 2013 255.12 255.12 255.12 0 +16.12(+6.74%)
Sep 12, 2013 239.00 239.00 239.00 0 +1.53(+0.64%)
Sep 05, 2013 237.47 237.47 237.47 0 -6.73(-2.76%)
Aug 23, 2013 244.20 244.20 244.20 0 +30.20(+14.11%)
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.