$10.05 +0.01 (%) Electro Rent Corp - NASDAQ

May. 28, 2015 | 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
5/27/201510.1210.319.9710.0456,632
5/26/201510.0910.1510.0110.0556,174
5/22/201510.2310.2810.0810.1443,294
5/21/201510.1010.3210.1010.1929,020
5/20/201510.3810.3810.0610.0849,864
5/19/201510.4210.4710.3010.3132,527
5/18/201510.3210.5510.3210.3740,947
5/15/201510.4710.5310.3110.3332,028
5/14/201510.3810.5410.2510.4660,760
5/13/201510.3510.4910.2710.3623,432
5/12/201510.4510.4610.2310.3137,026
5/11/201510.6110.8510.5010.5252,910
5/8/201510.7210.7910.6510.6633,893
5/7/201510.7210.8810.6610.7036,895
5/6/201510.7110.7810.6210.7839,785
5/5/201510.9210.9210.5510.7154,686
5/4/201510.8510.9810.8310.9237,928
5/1/201510.8310.9510.6610.8272,546
4/30/201510.9210.9210.7310.8481,380
4/29/201511.0311.0510.9010.9373,564
4/28/201511.0011.1010.9511.0534,144
4/27/201510.8611.1210.8611.02143,830
4/24/201511.1311.1310.7610.8956,509
4/23/201511.2411.3011.1511.17138,954
4/22/201511.3511.3511.2311.3139,984
4/21/201511.5011.5011.3011.3437,186
4/20/201511.3611.4511.3511.4538,968
4/17/201511.3711.4511.3211.3545,979
4/16/201511.3811.5011.3611.46114,653
4/15/201511.3711.6511.3311.4561,146
4/14/201511.6611.6611.2511.30239,803
4/13/201511.4611.7411.4011.6160,706
4/10/201511.0311.7711.0111.5176,940
4/9/201511.6011.6011.2511.3147,886
4/8/201511.6711.6711.4511.5628,108
4/7/201511.7211.8911.3811.7260,392
4/6/201511.6211.7711.5611.7367,488
4/2/201511.5611.7711.4911.6365,135
4/1/201511.3611.5311.3211.5170,209
3/31/201511.3311.3711.2511.3478,761
3/30/201510.7311.3910.7311.3387,822
3/27/201510.7010.7410.6010.73121,560
3/26/201510.5510.7810.5510.73121,759
3/25/201510.4610.8410.3810.61171,468
3/24/201510.2510.5710.2410.53406,687
3/23/201510.2310.3110.2110.28127,401
3/20/201510.4310.4310.1210.21198,303
3/19/201510.3910.5410.3110.4141,585
3/18/201510.3310.4910.2510.4487,331
3/17/201510.5310.6110.4210.58140,016
3/16/201510.6010.6010.4410.5154,337
3/13/201510.5210.5910.4110.5081,864
3/12/201510.4410.5310.3210.49110,716
3/11/201510.3010.4610.2510.3380,082
3/10/201510.2210.3910.1110.3398,301
3/9/201510.1510.3710.1410.25137,339
3/6/201510.1510.4010.1510.15115,233
3/5/201510.0510.2310.0510.15150,475
3/4/201510.4510.6310.0610.07204,091
3/3/201512.8712.8810.2910.41331,268
3/2/201512.9213.1112.9213.0138,774
2/27/201512.9813.0912.8912.9224,777
2/26/201512.8913.1112.8913.0423,206
2/25/201512.9013.0612.9012.9117,547
2/24/201513.0113.0612.8812.9115,709
2/23/201513.0313.0312.7812.9323,330
2/20/201513.0813.0912.8613.0324,700
2/19/201512.9513.1212.8713.0416,026
2/18/201512.9813.1112.9112.9542,313
2/17/201513.0413.2012.9513.0726,366
2/13/201513.2013.2012.9413.0437,134
2/12/201512.9313.1512.8813.0716,459
2/11/201512.9913.0112.5212.8823,643
2/10/201513.1413.2212.8913.0632,087
2/9/201513.2013.3613.0813.0928,793
2/6/201513.1713.4413.1613.2327,488
2/5/201513.2213.3613.0813.2044,200
2/4/201513.1313.5613.0313.1056,078
2/3/201513.0013.5713.0013.2489,512
2/2/201512.9113.0412.8013.0042,011
1/30/201513.0013.2512.8612.8970,740
1/29/201513.1413.2313.0513.1444,497
1/28/201513.3213.3613.0013.0238,709
1/27/201513.2113.3613.1013.2454,289
1/26/201513.1413.4413.1113.23122,345
1/23/201513.4513.4513.1113.1139,665
1/22/201513.3513.6013.2313.4077,127
1/21/201513.2413.5613.1113.1447,823
1/20/201513.2613.5913.0913.3483,190
1/16/201513.0013.5113.0013.4079,739
1/15/201513.2513.3913.0513.0834,932
1/14/201513.2313.3213.0913.1533,375
1/13/201513.3913.5413.1513.3236,291
1/12/201513.3813.4613.1013.3333,657
1/9/201513.7513.7513.4013.4335,004
1/8/201513.6213.8313.5513.7133,626
1/7/201513.9313.9313.5513.5944,465
1/6/201514.1314.1413.7613.8734,257
1/5/201514.0714.3014.0114.1220,846
1/2/201514.0914.1413.7714.0919,081
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center