Eurofins Scientific Nante (OP: ERFSF )
59.59
+0.58
(+0.98%)
Streaming Delayed Price
Updated: 10:23 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 02, 2017 | 495.68 | 495.68 | 495.68 | 0 | +6.57(+1.34%) | |
| Apr 26, 2017 | 489.11 | 489.11 | 489.11 | 0 | +5.81(+1.20%) | |
| Apr 25, 2017 | 474.25 | 483.30 | 474.25 | 483.30 | 1,058 | +19.26(+4.15%) |
| Apr 24, 2017 | 464.50 | 464.50 | 464.00 | 464.04 | 35 | +13.55(+3.01%) |
| Apr 21, 2017 | 450.49 | 450.49 | 450.49 | 450.49 | 13 | -6.16(-1.35%) |
| Apr 17, 2017 | 456.65 | 456.65 | 456.65 | 0 | +11.65(+2.62%) | |
| Apr 12, 2017 | 445.00 | 445.00 | 445.00 | 0 | +5.50(+1.25%) | |
| Mar 27, 2017 | 439.50 | 439.50 | 439.50 | 0 | +9.55(+2.22%) | |
| Mar 15, 2017 | 429.95 | 429.95 | 429.95 | 0 | -2.55(-0.59%) | |
| Mar 14, 2017 | 430.00 | 432.50 | 430.00 | 432.50 | 21 | +0.14(+0.03%) |
| Mar 10, 2017 | 432.36 | 432.36 | 432.36 | 0 | +2.86(+0.67%) | |
| Mar 03, 2017 | 429.50 | 429.50 | 429.50 | 0 | -3.90(-0.90%) | |
| Mar 02, 2017 | 429.42 | 433.40 | 429.42 | 433.40 | 92 | +16.35(+3.92%) |
| Feb 28, 2017 | 417.05 | 417.05 | 417.05 | 0 | -15.46(-3.57%) | |
| Feb 24, 2017 | 432.51 | 432.51 | 432.51 | 0 | -9.49(-2.15%) | |
| Feb 23, 2017 | 442.00 | 442.00 | 442.00 | 442.00 | 22 | +1.08(+0.24%) |
| Feb 09, 2017 | 440.92 | 440.92 | 440.92 | 0 | -3.68(-0.83%) | |
| Feb 07, 2017 | 444.60 | 444.60 | 444.60 | 0 | +5.64(+1.28%) | |
| Feb 06, 2017 | 441.12 | 441.12 | 438.96 | 438.96 | 22 | -6.04(-1.36%) |
| Feb 02, 2017 | 445.00 | 445.00 | 445.00 | 0 | +0.11(+0.02%) |
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.
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.