$13.97 -0.02 (%) Electro Rent Corp - NASDAQ

Oct. 24, 2014 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELRC historical data

Date Open High Low Close Volume
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
10/3/201413.8913.9213.7613.8526,468
10/2/201413.6013.9013.6013.7038,344
10/1/201413.7513.8013.5113.6566,682
9/30/201413.9314.0413.7613.7763,711
9/29/201413.6014.0613.6014.0138,524
9/26/201413.9014.0013.7113.8138,109
9/25/201414.0514.0513.7513.9046,638
9/24/201414.0214.2114.0214.0921,912
9/23/201414.0314.1514.0014.1146,144
9/22/201414.2914.4213.9514.0663,834
9/19/201415.0615.1214.4514.49107,541
9/18/201414.9115.1314.9115.0316,775
9/17/201414.9315.0714.8414.8825,107
9/16/201414.9515.1914.9515.0626,335
9/15/201415.2415.2414.9714.9722,737
9/12/201415.2615.2715.0215.1725,672
9/11/201415.2115.3215.1115.2616,232
9/10/201415.3015.3615.2015.2726,907
9/9/201415.1915.3015.0515.2326,265
9/8/201415.2915.3015.1015.1832,015
9/5/201415.0715.2315.0115.1317,032
9/4/201415.1815.2815.0815.1514,219
9/3/201415.2115.2315.0215.0515,809
9/2/201415.0915.3815.0015.1738,391
8/29/201415.0015.2914.9715.1328,626
8/28/201415.1315.1315.0015.0026,854
8/27/201415.0715.2415.0515.1720,040
8/26/201414.9915.1414.9315.0940,413
8/25/201415.1915.1914.9414.9920,340
8/22/201415.1415.2515.0415.0522,662
8/21/201415.0115.2114.9215.2114,403
8/20/201415.2815.2814.9615.0822,331
8/19/201415.1215.3215.0815.3019,799
8/18/201415.1515.2515.0415.1926,506
8/15/201415.2315.2314.8514.9655,935
8/14/201415.1115.1115.0015.0413,582
8/13/201415.0515.2615.0115.0622,033
8/12/201415.4715.4715.0415.0526,455
8/11/201415.4815.7015.4215.5319,180
8/8/201415.1815.4715.1015.4418,669
8/7/201415.4315.4415.0115.2132,288
8/6/201415.1015.4815.1015.4217,744
8/5/201415.2415.4815.1015.1818,430
8/4/201415.1715.3715.0515.2536,539
8/1/201415.3215.4915.0715.1438,969
7/31/201415.5615.6215.2415.2552,976
7/30/201415.8315.8315.5715.5921,083
7/29/201415.6315.8215.5615.6723,577
7/28/201415.7515.7515.5615.6324,667
7/25/201415.6115.7415.5915.6626,400
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center