$10.26 +0.01 (%) Electro Rent Corp - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELRC historical data

Date Open High Low Close Volume
5/3/201610.2010.429.9910.2624,083
5/2/20169.9610.439.8210.2552,024
4/29/20169.9210.089.8810.0120,649
4/28/20169.7810.059.789.9817,201
4/27/20169.779.859.639.7916,899
4/26/20169.609.919.509.8424,483
4/25/20169.729.729.399.5121,438
4/22/20169.579.839.559.7721,691
4/21/20169.509.579.449.5337,734
4/20/20169.489.629.489.5511,326
4/19/20169.409.479.249.4624,432
4/18/20169.199.389.199.3719,964
4/15/20169.259.299.249.2715,985
4/14/20169.199.309.149.2417,264
4/13/20169.079.279.069.2321,089
4/12/20168.849.268.849.0322,043
4/11/20169.169.218.818.8124,856
4/8/20169.059.389.029.2125,066
4/7/20169.299.319.009.2523,047
4/6/20169.319.479.289.3718,317
4/5/20169.469.469.229.3325,385
4/4/20169.209.399.099.2122,181
4/1/20169.109.239.109.1612,284
3/31/20169.399.399.219.2615,553
3/30/20169.349.489.199.4215,817
3/29/20168.829.348.829.3430,056
3/28/20168.829.088.788.9231,025
3/24/20168.368.848.268.7627,345
3/23/20169.249.248.508.5329,188
3/22/20169.759.759.189.2930,151
3/21/20169.8210.099.699.7833,454
3/18/201610.0010.129.809.8887,043
3/17/20169.9010.189.879.9019,746
3/16/201610.1010.129.879.9217,056
3/15/20169.9510.149.8510.0850,042
3/14/20169.909.979.839.9363,300
3/11/20169.9610.249.859.9026,332
3/10/20169.919.949.849.9027,262
3/9/20169.9310.869.869.9313,610
3/8/20169.869.959.859.9039,996
3/7/201610.0010.009.779.8842,108
3/4/20169.7510.089.7510.0333,670
3/3/20169.529.879.529.8125,369
3/2/20169.509.579.449.5718,831
3/1/20169.579.649.409.4724,831
2/29/20169.599.599.439.4820,729
2/26/20169.459.579.359.4130,633
2/25/20169.549.729.459.479,115
2/24/20169.409.689.229.54132,159
2/23/20169.479.869.399.4748,861
2/22/20169.379.829.359.5185,333
2/19/20169.089.399.089.3156,333
2/18/20169.249.399.029.1047,403
2/17/20169.189.329.119.2533,329
2/16/20169.099.229.009.1717,828
2/12/20168.909.088.909.01101,394
2/11/20168.658.998.008.8516,992
2/10/20168.828.888.768.7922,041
2/9/20168.808.908.658.7927,993
2/8/20168.698.928.698.8826,695
2/5/20168.778.918.678.7551,170
2/4/20168.768.998.758.8125,200
2/3/20168.758.848.658.8025,216
2/2/20168.508.788.508.6746,035
2/1/20168.528.638.178.5835,773
1/29/20168.048.768.048.7480,010
1/28/20168.058.157.978.0323,102
1/27/20168.288.287.978.0019,845
1/26/20168.008.337.928.3228,539
1/25/20168.138.217.817.9724,612
1/22/20167.938.197.858.1537,709
1/21/20167.437.937.437.8628,907
1/20/20167.547.547.307.44118,005
1/19/20167.877.877.517.5829,467
1/15/20167.747.907.417.7458,577
1/14/20168.088.157.897.9373,265
1/13/20168.288.357.877.9645,142
1/12/20168.748.748.198.3040,796
1/11/20168.788.858.408.5037,596
1/8/20168.839.168.738.7647,956
1/7/20168.999.088.908.9536,159
1/6/20169.029.138.959.1133,928
1/5/20169.079.178.969.0822,897
1/4/20169.079.138.979.0745,121
12/31/20159.239.379.089.2050,173
12/30/20159.249.459.189.3658,731
12/29/20159.449.469.189.2931,916
12/28/20159.449.449.329.3831,921
12/24/20159.469.539.469.517,276
12/23/20159.399.569.399.5115,414
12/22/20159.169.379.169.3623,911
12/21/20159.549.549.149.2833,577
12/18/20159.219.499.139.4084,475
12/17/20159.429.429.159.2740,895
12/16/20159.429.599.359.4234,853
12/15/20159.279.659.059.4255,450
12/14/20159.589.609.249.2968,035
12/11/20159.739.859.569.6539,647
12/10/20159.9710.309.879.9627,830
12/9/20159.8410.519.769.9738,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center