$15.40 -0.03 (%) Electro Rent Corp - NASDAQ

Jun. 29, 2016 | 09:30 AM

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
6/28/201615.4315.4515.4015.43117,152
6/27/201615.3615.4615.3615.43181,409
6/24/201615.2015.4815.1015.46972,578
6/23/201613.0813.0813.0013.0378,029
6/22/201613.0613.0813.0213.02117,355
6/21/201613.0813.1013.0113.0462,986
6/20/201613.0113.0613.0113.0596,485
6/17/201613.0513.1013.0113.01122,107
6/16/201613.0213.0613.0113.0268,447
6/15/201613.0613.0613.0113.0377,673
6/14/201613.0313.0713.0113.03159,362
6/13/201613.0713.0913.0113.02131,373
6/10/201613.0513.1013.0113.07784,354
6/9/201613.0713.0913.0413.07280,992
6/8/201613.0313.1013.0313.07268,410
6/7/201613.0613.0613.0013.03120,732
6/6/201613.0113.0913.0113.02143,478
6/3/201613.0013.0913.0013.06110,551
6/2/201613.0013.0412.9913.00142,247
6/1/201613.0013.1212.9813.00992,581
5/31/201612.9113.1312.8813.101,613,240
5/27/201610.5910.6310.4610.556,876
5/26/201610.5310.5910.4010.537,228
5/25/201610.3010.6010.3010.547,839
5/24/201610.3010.6210.3010.5465,982
5/23/201610.3010.4810.2110.3748,431
5/20/201610.1910.4510.1310.2517,721
5/19/20169.9310.199.7410.1222,381
5/18/20169.9310.329.9210.0129,837
5/17/201610.3310.489.889.9251,355
5/16/201610.2010.4510.1010.3819,263
5/13/201610.2310.3310.1510.2320,371
5/12/201610.3410.4910.1310.2249,467
5/11/201610.4010.5010.2910.3617,950
5/10/201610.2610.4710.1810.4520,491
5/9/201610.2410.3310.1210.2617,743
5/6/201610.2710.3610.1010.2328,712
5/5/201610.1510.3710.0510.2714,641
5/4/201610.1410.3610.1110.1725,898
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center