ERBA DIAGNOSTICS, Inc. (NY: ERB)
2.730 USD  -0.040 (-1.44%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 2.710 2.730 2.650 2.650 7,076 -0.05(-1.85%)
Apr 30, 2015 2.510 2.760 2.510 2.700 33,662 -0.01(-0.37%)
Apr 29, 2015 2.700 2.800 2.500 2.710 73,586 -0.12(-4.24%)
Apr 28, 2015 2.760 2.880 2.710 2.830 19,106 -0.01(-0.35%)
Apr 27, 2015 2.800 2.980 2.800 2.840 12,262 -0.05(-1.73%)
Apr 24, 2015 2.800 2.900 2.760 2.890 48,121 +0.07(+2.48%)
Apr 23, 2015 2.950 3.029 2.820 2.820 71,283 -0.22(-7.24%)
Apr 22, 2015 3.330 3.330 2.981 3.040 101,098 -0.30(-8.98%)
Apr 21, 2015 3.450 3.490 3.340 3.340 5,516 -0.11(-3.16%)
Apr 20, 2015 3.540 3.540 3.400 3.449 8,327 -0.04(-1.15%)
Apr 17, 2015 3.350 3.610 3.330 3.489 13,884 +0.05(+1.42%)
Apr 16, 2015 3.420 3.520 3.340 3.440 29,933 -0.03(-0.75%)
Apr 15, 2015 3.420 3.500 3.420 3.466 5,749 +0.01(+0.18%)
Apr 14, 2015 3.450 3.462 3.340 3.460 8,142 +0.04(+1.17%)
Apr 13, 2015 3.530 3.580 3.420 3.420 8,311 -0.16(-4.47%)
Apr 10, 2015 3.570 3.580 3.530 3.580 1,262 +0.04(+1.13%)
Apr 09, 2015 3.480 3.580 3.480 3.540 5,711 +0.05(+1.43%)
Apr 08, 2015 3.410 3.600 3.410 3.490 14,640 +0.03(+0.87%)
Apr 07, 2015 3.440 3.500 3.380 3.460 6,478 +0.07(+2.06%)
Apr 06, 2015 3.500 3.510 3.370 3.390 15,276 -0.13(-3.69%)
Apr 02, 2015 3.520 3.520 3.520 0 +0.01(+0.28%)
Apr 01, 2015 3.500 3.550 3.500 3.510 5,276 +0.00(+0.00%)
Mar 31, 2015 3.430 3.560 3.400 3.510 14,552 +0.08(+2.33%)
Mar 30, 2015 3.640 3.640 3.400 3.430 27,976 -0.10(-2.83%)
Mar 27, 2015 3.790 3.850 3.530 3.530 25,506 -0.30(-7.84%)
Mar 26, 2015 3.660 3.900 3.660 3.830 18,568 +0.17(+4.50%)
Mar 25, 2015 3.950 3.950 3.660 3.665 14,460 -0.23(-6.00%)
Mar 24, 2015 3.900 3.900 3.749 3.899 15,854 +0.03(+0.75%)
Mar 23, 2015 3.930 3.990 3.500 3.870 48,561 -0.11(-2.76%)
Mar 20, 2015 3.850 4.008 3.610 3.980 161,024 +0.22(+5.85%)
Mar 19, 2015 3.650 3.760 3.650 3.760 52,384 +0.19(+5.32%)
Mar 18, 2015 3.490 3.750 3.490 3.570 54,314 +0.16(+4.69%)
Mar 17, 2015 3.440 3.460 3.370 3.410 5,471 +0.01(+0.29%)
Mar 16, 2015 3.470 3.500 3.360 3.400 29,406 -0.10(-2.86%)
Mar 13, 2015 3.570 3.570 3.300 3.500 9,749 -0.05(-1.41%)
Mar 12, 2015 3.580 3.620 3.460 3.550 23,459 +0.04(+1.14%)
Mar 11, 2015 3.380 3.560 3.360 3.510 42,492 +0.13(+3.85%)
Mar 10, 2015 3.305 3.380 3.290 3.380 16,010 -0.02(-0.59%)
Mar 09, 2015 3.330 3.450 3.260 3.400 26,089 -0.04(-1.16%)
Mar 06, 2015 3.368 3.440 3.320 3.440 3,000 +0.03(+0.88%)
Mar 05, 2015 3.420 3.420 3.280 3.410 16,487 -0.03(-0.88%)
Mar 04, 2015 3.400 3.469 3.365 3.440 12,707 -0.01(-0.26%)
Mar 03, 2015 3.470 3.470 3.430 3.449 7,240 -0.02(-0.51%)
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