$13.99 +0.13 (%) Electro Rent Corp - NASDAQ

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center