$12.92 -0.12 (%) Electro Rent Corp - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELRC historical data

Date Open High Low Close Volume
2/27/201512.9813.0912.8912.9224,777
2/26/201512.8913.1112.8913.0423,206
2/25/201512.9013.0612.9012.9117,547
2/24/201513.0113.0612.8812.9115,709
2/23/201513.0313.0312.7812.9323,330
2/20/201513.0813.0912.8613.0324,700
2/19/201512.9513.1212.8713.0416,026
2/18/201512.9813.1112.9112.9542,313
2/17/201513.0413.2012.9513.0726,366
2/13/201513.2013.2012.9413.0437,134
2/12/201512.9313.1512.8813.0716,459
2/11/201512.9913.0112.5212.8823,643
2/10/201513.1413.2212.8913.0632,087
2/9/201513.2013.3613.0813.0928,793
2/6/201513.1713.4413.1613.2327,488
2/5/201513.2213.3613.0813.2044,200
2/4/201513.1313.5613.0313.1056,078
2/3/201513.0013.5713.0013.2489,512
2/2/201512.9113.0412.8013.0042,011
1/30/201513.0013.2512.8612.8970,740
1/29/201513.1413.2313.0513.1444,497
1/28/201513.3213.3613.0013.0238,709
1/27/201513.2113.3613.1013.2454,289
1/26/201513.1413.4413.1113.23122,345
1/23/201513.4513.4513.1113.1139,665
1/22/201513.3513.6013.2313.4077,127
1/21/201513.2413.5613.1113.1447,823
1/20/201513.2613.5913.0913.3483,190
1/16/201513.0013.5113.0013.4079,739
1/15/201513.2513.3913.0513.0834,932
1/14/201513.2313.3213.0913.1533,375
1/13/201513.3913.5413.1513.3236,291
1/12/201513.3813.4613.1013.3333,657
1/9/201513.7513.7513.4013.4335,004
1/8/201513.6213.8313.5513.7133,626
1/7/201513.9313.9313.5513.5944,465
1/6/201514.1314.1413.7613.8734,257
1/5/201514.0714.3014.0114.1220,846
1/2/201514.0914.1413.7714.0919,081
12/31/201414.1714.2714.0014.0426,574
12/30/201414.3514.5014.1314.1829,128
12/29/201414.1914.5514.1714.4932,740
12/26/201414.5914.7814.1514.3144,145
12/24/201414.6214.6814.4914.6215,905
12/23/201414.4214.7814.3414.6627,210
12/22/201413.9414.3713.9414.2730,298
12/19/201413.7114.2713.6813.99166,368
12/18/201414.8414.8413.8513.8646,238
12/17/201414.0614.6214.0614.5046,684
12/16/201413.7814.5913.7814.3540,654
12/15/201414.1014.1013.7613.9228,636
12/12/201414.2814.3513.9513.9824,865
12/11/201414.7614.8514.5314.5328,000
12/10/201414.7714.9714.6714.7238,545
12/9/201414.3214.8014.2014.7950,535
12/8/201414.2714.6114.1514.4234,834
12/5/201414.0214.3613.9914.3633,960
12/4/201414.0814.1813.8914.0424,002
12/3/201413.8714.2513.7214.0827,816
12/2/201413.6813.9613.5813.9524,601
12/1/201413.9713.9713.6013.6233,149
11/28/201414.2814.2813.9213.9522,551
11/26/201414.2314.3514.1214.3026,644
11/25/201414.3014.3514.0214.1836,076
11/24/201414.9015.2014.2014.2937,760
11/21/201414.9414.9414.3514.4714,416
11/20/201414.4414.7014.4314.6813,485
11/19/201414.8514.8514.2414.5119,339
11/18/201414.7215.0014.7014.9619,081
11/17/201414.8514.8514.4714.6517,440
11/14/201415.2315.2314.9214.9232,078
11/13/201415.4215.4215.2215.2413,457
11/12/201415.0715.4715.0715.4524,272
11/11/201415.0315.2214.9415.1922,024
11/10/201414.9215.1414.9115.1318,948
11/7/201415.1515.1514.8514.989,962
11/6/201415.2015.3315.0415.1129,939
11/5/201415.0215.3414.9015.2726,285
11/4/201414.9515.0114.8314.9411,935
11/3/201415.2115.2914.9014.9523,869
10/31/201415.5315.5315.0015.2450,145
10/30/201414.8515.4014.8015.3081,152
10/29/201414.6614.9114.4414.8735,207
10/28/201413.7314.7113.7314.7142,123
10/27/201413.8413.8413.5313.7141,544
10/24/201414.0214.0313.8113.9017,596
10/23/201413.9314.1913.8113.9922,727
10/22/201414.1714.2213.7813.8227,790
10/21/201414.2114.4114.1314.1821,057
10/20/201414.0014.1914.0014.1827,403
10/17/201414.6414.6414.0014.0131,883
10/16/201414.3614.7114.3114.4029,433
10/15/201414.2114.7214.1114.5948,924
10/14/201414.1814.6714.1814.4683,835
10/13/201413.5014.1513.4414.0943,026
10/10/201413.2914.1113.2713.5728,721
10/9/201413.9314.1313.3213.3841,052
10/8/201413.6214.0613.4114.0033,452
10/7/201413.7713.9013.6213.6230,657
10/6/201413.7914.1513.7513.9141,033
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center