ERBA DIAGNOSTICS, Inc. (NY: ERB)
3.800 USD  +0.251 (+7.06%)
Streaming Delayed Price  /  Updated: 12:40 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 3.180 3.550 3.180 3.550 333,592 +0.37(+11.64%)
Aug 25, 2014 3.000 3.140 2.990 3.180 140,953 +0.18(+6.00%)
Aug 22, 2014 3.000 3.000 2.958 3.000 29,695 +0.00(+0.00%)
Aug 21, 2014 2.980 3.017 2.980 3.000 46,359 +0.09(+3.09%)
Aug 20, 2014 2.870 2.910 2.860 2.910 35,138 +0.12(+4.30%)
Aug 19, 2014 2.850 2.850 2.780 2.790 46,002 +0.02(+0.72%)
Aug 18, 2014 2.806 2.826 2.770 2.770 15,728 -0.01(-0.36%)
Aug 15, 2014 2.740 2.860 2.740 2.780 37,904 +0.01(+0.36%)
Aug 14, 2014 2.850 2.760 2.770 12,445 -0.08(-2.81%)
Aug 13, 2014 2.950 2.950 2.830 2.850 58,365 -0.04(-1.38%)
Aug 12, 2014 3.030 3.050 2.800 2.890 136,341 -0.14(-4.62%)
Aug 11, 2014 2.820 3.030 2.700 3.030 83,494 +0.20(+7.07%)
Aug 08, 2014 2.800 2.830 2.720 2.830 51,371 +0.03(+1.07%)
Aug 07, 2014 2.830 2.830 2.750 2.800 10,638 +0.02(+0.72%)
Aug 06, 2014 2.830 2.830 2.600 2.780 51,614 -0.05(-1.77%)
Aug 05, 2014 2.830 2.850 2.730 2.830 62,142 -0.03(-1.05%)
Aug 04, 2014 2.540 2.900 2.540 2.860 254,859 +0.41(+16.73%)
Aug 01, 2014 2.400 2.640 2.350 2.450 144,612 +0.10(+4.26%)
Jul 31, 2014 2.070 2.400 1.930 2.350 101,916 +0.21(+9.81%)
Jul 30, 2014 2.170 2.249 1.890 2.140 164,978 +0.07(+3.38%)
Jul 29, 2014 2.120 2.220 1.980 2.070 69,432 -0.04(-1.89%)
Jul 28, 2014 2.290 1.940 2.110 71,904 -0.18(-7.86%)
Jul 25, 2014 2.240 2.330 2.159 2.290 31,377 +0.09(+4.10%)
Jul 24, 2014 2.188 2.200 2.160 2.200 8,248 +0.02(+0.91%)
Jul 23, 2014 2.170 2.220 2.120 2.180 50,905 -0.04(-1.80%)
Jul 22, 2014 2.140 2.370 2.120 2.220 132,097 +0.10(+4.72%)
Jul 21, 2014 1.980 2.250 1.980 2.120 117,182 +0.20(+10.42%)
Jul 18, 2014 1.850 1.940 1.770 1.920 5,401 +0.08(+4.23%)
Jul 17, 2014 1.750 1.980 1.650 1.842 134,781 +0.04(+2.33%)
Jul 16, 2014 1.850 1.850 1.780 1.800 27,064 -0.06(-3.23%)
Jul 15, 2014 1.910 1.910 1.850 1.860 15,545 -0.08(-4.12%)
Jul 14, 2014 1.902 1.970 1.902 1.940 4,780 +0.00(+0.00%)
Jul 11, 2014 1.910 1.940 1.860 1.940 11,119 +0.00(+0.00%)
Jul 10, 2014 1.940 1.960 1.850 1.940 9,661 +0.00(+0.00%)
Jul 09, 2014 1.860 1.980 1.860 1.940 8,990 +0.00(+0.00%)
Jul 08, 2014 1.900 1.950 1.820 1.940 5,251 +0.02(+1.04%)
Jul 07, 2014 1.810 1.998 1.810 1.920 12,283 +0.02(+1.05%)
Jul 03, 2014 1.900 1.900 1.900 0 -0.03(-1.65%)
Jul 02, 2014 1.860 2.010 1.810 1.932 42,513 -0.01(-0.42%)
Jul 01, 2014 1.870 1.980 1.780 1.940 49,812 -0.03(-1.52%)
Jun 30, 2014 1.970 2.090 1.750 1.970 41,156 -0.01(-0.51%)
Jun 27, 2014 2.084 2.084 1.980 1.980 26,020 -0.12(-5.71%)
Jun 26, 2014 2.100 2.150 2.020 2.100 18,475 +0.02(+0.96%)
Jun 25, 2014 2.250 2.280 2.020 2.080 118,494 +0.11(+5.58%)
Jun 24, 2014 1.800 2.010 1.760 1.970 113,204 +0.22(+12.57%)
Jun 23, 2014 1.610 1.780 1.600 1.750 57,830 +0.12(+7.36%)
Jun 20, 2014 1.780 1.780 1.620 1.630 50,323 -0.11(-6.32%)
Jun 19, 2014 1.780 1.790 1.650 1.740 21,234 -0.03(-1.69%)
Jun 18, 2014 1.540 1.790 1.520 1.770 126,341 +0.14(+8.59%)
Jun 17, 2014 1.650 1.690 1.530 1.630 42,294 +0.01(+0.62%)
Jun 16, 2014 1.660 1.680 1.610 1.620 10,980 -0.08(-4.71%)
Jun 13, 2014 1.650 1.702 1.560 1.700 11,768 -0.02(-1.16%)
Jun 12, 2014 1.620 1.790 1.580 1.720 59,752 -0.02(-1.15%)
Jun 11, 2014 1.680 1.790 1.580 1.740 27,238 -0.02(-1.08%)
Jun 10, 2014 1.740 1.790 1.690 1.759 20,354 +0.13(+7.91%)
Jun 06, 2014 1.590 1.640 1.540 1.630 23,121 +0.02(+1.24%)
Jun 05, 2014 1.740 1.740 1.560 1.610 18,067 -0.04(-2.42%)
Jun 04, 2014 1.790 1.790 1.650 1.650 14,019 -0.10(-5.71%)
Jun 03, 2014 1.770 1.800 1.750 1.750 12,104 -0.05(-2.78%)
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