ERBA DIAGNOSTICS, Inc. (NY: ERB)
1.820 USD  -0.080 (-4.21%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 1.860 1.860 1.820 1.820 9,009 -0.08(-4.21%)
Jul 29, 2015 1.910 1.910 1.900 1.900 9,489 -0.03(-1.55%)
Jul 28, 2015 1.960 2.040 1.930 1.930 10,501 +0.01(+0.52%)
Jul 27, 2015 1.820 1.960 1.750 1.920 11,060 +0.02(+1.05%)
Jul 24, 2015 1.938 1.950 1.800 1.900 14,306 +0.00(+0.00%)
Jul 23, 2015 1.650 1.970 1.610 1.900 55,820 +0.30(+18.75%)
Jul 22, 2015 1.700 1.750 1.600 1.600 50,176 -0.10(-5.88%)
Jul 21, 2015 1.901 2.000 1.640 1.700 21,208 -0.22(-11.46%)
Jul 20, 2015 2.020 2.020 1.910 1.920 27,097 -0.03(-1.54%)
Jul 17, 2015 2.130 2.220 1.730 1.950 87,099 -0.18(-8.45%)
Jul 16, 2015 2.240 2.240 2.130 2.130 4,773 -0.05(-2.29%)
Jul 15, 2015 2.130 2.250 2.130 2.180 4,328 +0.10(+4.81%)
Jul 14, 2015 2.100 2.150 2.080 2.080 11,804 -0.02(-0.95%)
Jul 13, 2015 2.120 2.150 2.100 2.100 13,737 -0.03(-1.41%)
Jul 10, 2015 2.100 2.190 2.100 2.130 4,409 -0.01(-0.47%)
Jul 09, 2015 2.168 2.200 2.100 2.140 7,375 -0.01(-0.47%)
Jul 08, 2015 2.200 2.200 2.150 2.150 3,741 -0.12(-5.29%)
Jul 07, 2015 2.351 2.351 2.220 2.270 4,171 -0.04(-1.73%)
Jul 06, 2015 2.190 2.310 2.147 2.310 4,689 +0.05(+2.21%)
Jul 02, 2015 2.260 2.260 2.260 0 -0.02(-0.88%)
Jul 01, 2015 2.180 2.300 2.130 2.280 79,904 +0.09(+4.11%)
Jun 30, 2015 2.250 2.490 2.160 2.190 52,465 +0.01(+0.46%)
Jun 29, 2015 2.740 2.740 2.080 2.180 132,273 -0.72(-24.83%)
Jun 26, 2015 3.010 3.010 2.800 2.900 12,992 -0.17(-5.54%)
Jun 25, 2015 3.170 3.240 2.870 3.070 3,529 -0.01(-0.32%)
Jun 24, 2015 3.110 3.240 3.080 3.080 12,161 +0.03(+0.98%)
Jun 23, 2015 2.800 3.100 2.800 3.050 8,445 +0.20(+7.02%)
Jun 22, 2015 3.000 3.000 2.790 2.850 45,866 -0.19(-6.25%)
Jun 19, 2015 3.310 3.320 3.040 3.040 27,827 -0.18(-5.59%)
Jun 18, 2015 3.240 3.340 3.220 3.220 17,430 +0.00(+0.00%)
Jun 17, 2015 3.160 3.330 3.160 3.220 18,584 +0.07(+2.22%)
Jun 16, 2015 3.180 3.260 3.130 3.150 10,771 -0.04(-1.25%)
Jun 15, 2015 3.150 3.150 3.103 3.190 19,535 +0.05(+1.59%)
Jun 12, 2015 3.130 3.170 3.100 3.140 18,303 +0.08(+2.61%)
Jun 11, 2015 3.050 3.110 3.030 3.060 18,622 +0.01(+0.33%)
Jun 10, 2015 2.980 3.060 2.900 3.050 9,084 +0.10(+3.39%)
Jun 09, 2015 2.870 2.960 2.790 2.950 14,611 +0.08(+2.79%)
Jun 08, 2015 2.800 2.870 2.800 2.870 27,161 +0.09(+3.24%)
Jun 05, 2015 2.780 2.780 2.745 2.780 4,215 -0.01(-0.36%)
Jun 04, 2015 2.820 2.820 2.730 2.790 10,133 +0.01(+0.36%)
Jun 03, 2015 2.770 2.780 2.700 2.780 10,243 -0.04(-1.42%)
Jun 02, 2015 2.810 2.820 2.740 2.820 4,786 +0.01(+0.36%)
Jun 01, 2015 2.760 2.810 2.750 2.810 1,331 +0.09(+3.31%)
May 29, 2015 2.740 2.740 2.720 2.720 370 -0.02(-0.73%)
May 28, 2015 2.720 2.760 2.705 2.740 4,915 +0.01(+0.37%)
May 27, 2015 2.780 2.820 2.730 2.730 23,713 -0.04(-1.44%)
May 26, 2015 2.800 2.800 2.751 2.770 2,045 -0.02(-0.72%)
May 22, 2015 2.790 2.790 2.790 0 +0.03(+0.99%)
May 21, 2015 2.763 2.800 2.730 2.763 3,370 +0.02(+0.75%)
May 20, 2015 2.800 2.800 2.670 2.742 10,152 -0.02(-0.77%)
May 19, 2015 2.800 2.800 2.685 2.763 12,604 +0.05(+1.96%)
May 18, 2015 3.000 3.000 2.660 2.710 23,606 -0.34(-11.15%)
May 15, 2015 3.060 3.080 2.900 3.050 15,537 -0.01(-0.33%)
May 14, 2015 2.590 3.160 2.590 3.060 52,402 +0.42(+15.91%)
May 13, 2015 2.660 2.660 2.638 2.640 7,704 -0.03(-1.12%)
May 12, 2015 2.720 2.720 2.560 2.670 15,370 +0.00(+0.00%)
May 11, 2015 2.640 2.720 2.540 2.670 32,107 +0.02(+0.75%)
May 08, 2015 2.641 2.690 2.641 2.650 2,787 -0.14(-5.02%)
May 07, 2015 2.760 2.800 2.650 2.790 7,118 +0.03(+1.09%)
May 06, 2015 2.680 2.780 2.595 2.760 24,150 +0.16(+6.15%)
May 05, 2015 2.580 2.630 2.550 2.600 15,042 -0.04(-1.52%)
May 04, 2015 2.650 2.650 2.550 2.640 14,693 -0.01(-0.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here