$8.75 -0.06 (%) Electro Rent Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/20168.778.918.678.7551,170
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
12/8/20159.9510.039.759.8519,644
12/7/201510.1710.219.9810.0331,603
12/4/201510.1510.2710.1110.229,009
12/3/201510.5410.5410.0910.1530,055
12/2/201510.7410.7410.4310.5413,992
12/1/201510.3610.8010.2510.7737,772
11/30/201510.4610.4710.2610.3519,138
11/27/201510.3810.5010.3710.485,103
11/25/201510.3010.4210.2010.328,207
11/24/201510.1610.3510.1610.3313,071
11/23/201510.1310.4510.1310.2821,474
11/20/201510.1510.4010.0510.23109,431
11/19/201510.2310.3310.0310.0824,529
11/18/201510.1410.4510.0110.3019,535
11/17/201510.1110.259.9710.1921,082
11/16/201510.0410.089.9010.0618,991
11/13/20159.8610.029.789.9625,107
11/12/201510.2010.319.939.9620,209
11/11/201510.4810.6010.3110.3516,846
11/10/201510.5510.6710.5510.5619,339
11/9/201510.8910.8910.5610.6616,881
11/6/201510.6110.9010.5610.8915,931
11/5/201510.4510.7710.4510.7312,907
11/4/201510.3110.4710.3110.4718,729
11/3/201510.2610.4810.2610.3324,904
11/2/201510.3510.4710.0410.3433,035
10/30/201510.5310.5710.2610.3819,668
10/29/201510.5510.7510.4510.5720,615
10/28/201510.1310.6610.1010.6437,444
10/27/201510.5010.509.9810.1345,423
10/26/201510.8810.9210.5210.5715,988
10/23/201511.0911.2410.8810.9518,761
10/22/201511.0011.2710.9211.0535,912
10/21/201511.3611.4710.8910.9038,485
10/20/201511.3011.5611.3011.3623,843
10/19/201511.3011.4211.1611.2783,052
10/16/201511.5011.5011.2511.3623,126
10/15/201511.1911.6711.0811.55123,217
10/14/201511.0511.2710.9411.1241,367
10/13/201511.1611.3011.0211.0525,988
10/12/201511.3111.3911.1811.2640,797
10/9/201511.0511.5310.7311.4034,438
10/8/201511.0411.2011.0411.1688,647
10/7/201511.1011.3710.9711.0681,067
10/6/201511.0911.1310.9411.0834,679
10/5/201510.7211.1510.7211.0429,178
10/2/201510.5010.7210.4410.7043,936
10/1/201510.3410.8310.3410.5047,876
9/30/201510.4210.5310.3110.3844,409
9/29/201510.5010.5210.3110.3543,854
9/28/201510.5010.6210.3710.4948,491
9/25/201510.5910.6610.4810.5020,276
9/24/201510.4910.6210.4110.5329,730
9/23/201510.5110.6910.3910.5061,957
9/22/201510.6310.7710.4610.5032,403
9/21/201510.7911.0010.6910.7528,276
9/18/201510.5310.8210.4710.81122,995
9/17/201510.5210.7910.5010.6634,393
9/16/201510.5010.6110.5010.5329,330
9/15/201510.5010.5710.5010.5431,500
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center