Electro Rent Corp $15.00

down 0.00


28/8/2014 04:00 PM  |  NASDAQ : ELRC  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELRC historical data

Date Open High Low Close Volume
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
6/3/201416.1116.2515.6115.6430,310
6/2/201416.3016.3016.0016.1430,852
5/30/201416.3516.4016.1116.1541,602
5/29/201416.0916.4215.7816.3265,779
5/28/201415.9716.1615.8016.0031,006
5/27/201415.5116.0715.5116.0631,655
5/23/201415.1315.5015.1215.4821,620
5/22/201415.2315.3215.1515.2215,055
5/21/201415.1415.2914.8715.1427,906
5/20/201415.2415.2514.7614.9965,681
5/19/201415.1015.4815.0515.3328,008
5/16/201415.0715.1514.9815.1435,166
5/15/201415.0015.2014.9015.1246,586
5/14/201415.6715.7615.0615.1242,040
5/13/201415.9716.2015.7515.7653,518
5/12/201415.6316.2815.6316.0736,687
5/9/201415.0015.7215.0015.6327,951
5/8/201415.2715.6515.0715.1234,673
5/7/201415.1615.4315.0015.3642,864
5/6/201415.3915.5115.1515.1651,858
5/5/201415.8315.8315.5015.5142,090
5/2/201416.0016.2515.7015.8868,486
5/1/201416.1816.1815.7116.0082,856
4/30/201416.0516.3215.8716.1550,829
4/29/201416.2516.2516.0216.0621,459
4/28/201416.3416.3415.9016.1838,066
4/25/201416.4816.5316.1016.2330,470
4/24/201416.6616.6616.2316.5324,443
4/23/201416.9417.0516.6016.6123,597
4/22/201416.7917.1116.5716.9337,114
4/21/201416.8516.8516.5416.8223,680
4/17/201416.3216.9916.3216.8027,619
4/16/201416.4216.5416.2016.4215,904
4/15/201416.3616.4416.0216.3535,404
4/14/201416.3216.7416.2516.3037,499
4/11/201416.0416.3516.0216.1840,521
4/10/201416.6116.6116.0616.2264,400
4/9/201416.6816.8216.3216.6136,866
4/8/201416.6717.1816.6016.6948,901
Trading Center