Electro Rent Corp $15.59

down -0.17


25/7/2014 11:22 AM  |  NASDAQ : ELRC  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELRC historical data

Date Open High Low Close Volume
7/24/201415.7016.0315.7015.7628,655
7/23/201415.9016.0015.7215.7414,734
7/22/201415.6415.8715.6115.7540,863
7/21/201415.7015.7315.5515.5728,967
7/18/201415.5315.9515.5315.9033,766
7/17/201415.6915.8015.5615.5826,333
7/16/201415.9615.9615.6515.7324,222
7/15/201415.8315.9515.7015.7832,576
7/14/201416.2416.2415.8415.9220,534
7/11/201416.0116.1015.9616.0224,645
7/10/201416.0616.3516.0116.0622,078
7/9/201416.3616.4116.2416.3711,422
7/8/201416.3216.4316.1316.3330,683
7/7/201416.7516.7516.3716.4130,001
7/3/201416.6816.8016.5916.809,270
7/2/201416.9017.2016.5816.6324,767
7/1/201416.8317.3716.7816.9675,691
6/30/201416.3716.7816.0416.7355,677
6/27/201415.5516.6215.5516.50539,652
6/26/201415.6815.8915.4515.7140,083
6/25/201415.4415.9215.4415.7239,617
6/24/201415.5915.9315.4015.4536,186
6/23/201415.7715.7715.4815.6649,969
6/20/201415.5915.8415.3415.84147,878
6/19/201415.4715.5515.2715.5334,087
6/18/201415.4915.5115.2715.3633,877
6/17/201415.4515.6715.4515.6439,512
6/16/201415.9015.9515.4515.5149,800
6/13/201416.0016.3015.9015.9717,948
6/12/201416.0716.1915.9015.9321,349
6/11/201416.6916.9716.0816.1722,591
6/10/201416.7816.9716.5716.7519,832
6/9/201416.6216.9316.6216.8922,704
6/6/201416.1316.6716.1116.5943,128
6/5/201415.2916.1015.2015.9940,556
6/4/201415.6015.7215.2215.2936,414
6/3/201416.1116.2515.6115.6430,310
6/2/201416.3016.3016.0016.1430,852
5/30/201416.3516.4016.1116.1541,602
5/29/201416.0916.4215.7816.3265,779
5/28/201415.9716.1615.8016.0031,006
5/27/201415.5116.0715.5116.0631,655
5/23/201415.1315.5015.1215.4821,620
5/22/201415.2315.3215.1515.2215,055
5/21/201415.1415.2914.8715.1427,906
5/20/201415.2415.2514.7614.9965,681
5/19/201415.1015.4815.0515.3328,008
5/16/201415.0715.1514.9815.1435,166
5/15/201415.0015.2014.9015.1246,586
5/14/201415.6715.7615.0615.1242,040
5/13/201415.9716.2015.7515.7653,518
5/12/201415.6316.2815.6316.0736,687
5/9/201415.0015.7215.0015.6327,951
5/8/201415.2715.6515.0715.1234,673
5/7/201415.1615.4315.0015.3642,864
5/6/201415.3915.5115.1515.1651,858
5/5/201415.8315.8315.5015.5142,090
5/2/201416.0016.2515.7015.8868,486
5/1/201416.1816.1815.7116.0082,856
4/30/201416.0516.3215.8716.1550,829
4/29/201416.2516.2516.0216.0621,459
4/28/201416.3416.3415.9016.1838,066
4/25/201416.4816.5316.1016.2330,470
4/24/201416.6616.6616.2316.5324,443
4/23/201416.9417.0516.6016.6123,597
4/22/201416.7917.1116.5716.9337,114
4/21/201416.8516.8516.5416.8223,680
4/17/201416.3216.9916.3216.8027,619
4/16/201416.4216.5416.2016.4215,904
4/15/201416.3616.4416.0216.3535,404
4/14/201416.3216.7416.2516.3037,499
4/11/201416.0416.3516.0216.1840,521
4/10/201416.6116.6116.0616.2264,400
4/9/201416.6816.8216.3216.6136,866
4/8/201416.6717.1816.6016.6948,901
4/7/201416.6017.1516.3316.6145,429
4/4/201417.0817.1416.2016.6149,389
4/3/201417.5417.6016.7017.0447,871
4/2/201417.6017.7617.4017.6417,904
4/1/201417.5617.8317.4917.6329,902
3/31/201417.6817.8217.4617.5941,624
3/28/201417.3317.6517.3317.5124,088
3/27/201417.7618.0217.3017.3721,964
3/26/201418.4018.4017.6917.6930,289
3/25/201418.2218.4518.1518.3116,581
3/24/201418.2218.2717.9118.1326,051
3/21/201418.3218.3918.0218.2558,793
3/20/201418.1718.3818.0918.1916,746
3/19/201418.3518.3918.1218.2528,959
3/18/201417.9818.3917.8518.3939,774
3/17/201418.0518.4418.0518.1233,916
3/14/201417.6018.1317.6017.8917,164
3/13/201418.4218.4217.5817.7020,653
3/12/201417.9818.4117.9218.3121,090
3/11/201418.5118.5117.9018.0323,061
3/10/201418.5018.6318.3218.5816,741
3/7/201418.7518.7518.4818.6114,601
3/6/201418.4818.6818.2918.6711,723
3/5/201418.9018.9218.2518.4729,416
3/4/201418.3219.2918.2618.9686,642
Trading Center