ELECTRO RENT $17.31

up +0.09


22/5/2013 04:22 PM  |  NASDAQ : ELRC  |  Industries : Real Estate and Rental and Leasing / Consumer Goods Rental
Type:

ELRC historical data

Date Open High Low Close Volume
5/22/2013 17.27 17.62 17.27 17.31 872
5/21/2013 17.20 17.23 17.16 17.22 865
5/20/2013 17.06 17.28 17.04 17.20 798
5/17/2013 17.08 17.10 16.97 17.08 1176
5/16/2013 17.00 17.12 16.93 17.03 380
5/15/2013 16.93 17.07 16.85 17.01 223
5/14/2013 16.92 17.10 16.86 16.95 422
5/13/2013 17.02 17.02 16.67 16.85 311
5/10/2013 17.15 17.23 16.95 16.99 236
5/9/2013 16.84 17.34 16.79 17.05 665
5/8/2013 16.50 16.86 16.47 16.83 479
5/7/2013 16.62 16.73 16.30 16.45 730
5/6/2013 16.74 16.90 16.43 16.63 359
5/3/2013 16.46 16.80 16.44 16.61 337
5/2/2013 16.21 16.49 16.20 16.26 266
5/1/2013 16.55 16.59 15.91 16.16 976
4/30/2013 16.53 16.77 16.45 16.57 516
4/29/2013 16.39 16.81 16.21 16.50 496
4/26/2013 16.07 16.58 16.00 16.19 1510
4/25/2013 16.61 16.61 16.08 16.10 502
4/24/2013 16.58 16.66 16.37 16.50 461
4/23/2013 16.58 16.63 16.35 16.55 322
4/22/2013 16.70 16.87 16.20 16.38 397
4/19/2013 16.21 16.61 16.21 16.51 427
4/18/2013 16.31 16.44 16.09 16.19 685
4/17/2013 16.60 16.98 16.11 16.26 636
4/16/2013 16.78 16.98 16.53 16.66 608
4/15/2013 17.04 17.15 16.41 16.55 926
4/12/2013 17.33 17.50 17.01 17.09 525
4/11/2013 17.21 17.56 17.21 17.38 472
4/10/2013 17.10 17.50 17.00 17.16 877
4/9/2013 17.19 17.24 16.97 16.97 849
4/8/2013 17.00 17.08 16.70 16.92 579
4/5/2013 16.84 17.17 16.70 17.05 398
4/4/2013 17.61 17.78 17.05 17.09 544
4/3/2013 18.16 18.34 17.45 17.45 913
4/2/2013 18.50 18.73 18.00 18.08 684
4/1/2013 18.71 18.73 18.19 18.48 1036
3/28/2013 18.50 18.63 18.32 18.54 672
3/27/2013 18.35 18.46 18.18 18.42 393
3/26/2013 18.73 18.73 18.22 18.46 617
3/25/2013 18.37 18.66 18.15 18.66 630
3/22/2013 18.18 18.18 17.93 18.11 364
3/21/2013 17.91 18.22 17.91 18.04 432
3/20/2013 18.02 18.28 17.96 18.02 598
3/19/2013 17.94 18.06 17.81 17.94 520
3/18/2013 17.70 18.09 17.60 17.93 622
3/15/2013 18.00 18.02 17.77 17.97 1115
3/14/2013 18.00 18.06 17.89 17.96 528
3/13/2013 17.80 17.97 17.69 17.93 831
3/12/2013 17.68 17.75 17.34 17.57 713
3/11/2013 17.18 17.41 17.13 17.39 476
3/8/2013 17.41 17.66 16.95 17.09 830
3/7/2013 16.91 17.38 16.89 17.19 755
3/6/2013 16.75 16.91 16.59 16.86 514
3/5/2013 16.53 16.66 16.38 16.44 822
3/4/2013 16.36 16.50 16.25 16.36 954
3/1/2013 16.26 16.38 16.10 16.15 659
2/28/2013 16.09 16.39 15.91 16.18 503
2/27/2013 15.72 16.12 15.69 16.01 578
2/26/2013 15.43 15.82 15.43 15.69 181
2/25/2013 15.94 15.94 15.27 15.31 299
2/22/2013 15.50 15.92 15.50 15.79 397
2/21/2013 15.07 15.44 15.00 15.35 200
2/20/2013 15.43 15.48 15.00 15.01 598
2/19/2013 15.66 15.99 15.26 15.39 515
2/15/2013 15.87 15.87 15.56 15.59 475
2/14/2013 15.65 15.90 15.61 15.73 288
2/13/2013 15.80 15.98 15.55 15.70 2086
2/12/2013 15.77 15.77 15.62 15.73 385
2/11/2013 15.69 15.80 15.61 15.68 530
2/8/2013 15.67 15.79 15.40 15.55 457
2/7/2013 15.98 16.11 15.62 15.64 156
2/6/2013 15.86 16.00 15.51 15.94 1765
2/5/2013 15.52 16.14 15.52 15.96 458
2/4/2013 15.95 16.09 15.36 15.39 306
2/1/2013 15.60 16.00 15.57 15.99 432
1/31/2013 15.17 15.51 15.17 15.48 362
1/30/2013 15.50 15.59 15.10 15.16 731
1/29/2013 14.94 15.53 14.86 15.48 434
1/28/2013 14.74 15.05 14.61 14.93 775
1/25/2013 14.98 15.00 14.59 14.66 425
1/24/2013 15.20 15.28 14.68 14.84 309
1/23/2013 15.65 15.75 15.03 15.13 437
1/22/2013 15.72 15.85 15.51 15.62 282
1/18/2013 15.35 15.93 15.35 15.67 395
1/17/2013 14.99 15.34 14.90 15.31 500
1/16/2013 15.14 15.21 14.86 14.89 212
1/15/2013 15.10 15.30 15.03 15.14 208
1/14/2013 15.00 15.25 15.00 15.16 248
1/11/2013 15.04 15.12 14.95 14.98 224
1/10/2013 14.93 15.14 14.63 14.92 331
1/9/2013 15.06 15.06 14.69 14.83 202
1/8/2013 15.14 15.23 14.86 14.94 340
1/7/2013 15.16 15.32 15.02 15.08 214
1/4/2013 15.30 15.53 15.06 15.30 576
1/3/2013 15.77 15.79 15.09 15.19 392
1/2/2013 15.65 15.89 15.48 15.69 721
12/31/2012 14.73 15.48 14.73 15.38 275
12/28/2012 14.57 14.78 14.55 14.67 166
Marketplace
Trading Center