$10.53 -0.18 (%) Electro Rent Corp - NASDAQ

Aug. 31, 2015 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELRC historical data

Date Open High Low Close Volume
8/28/201510.3510.7310.3510.7120,045
8/27/201510.3810.4310.3210.4255,011
8/26/201510.5310.5310.3310.3549,151
8/25/201510.3710.4610.2510.3663,951
8/24/201510.2110.3310.2110.2474,123
8/21/201510.2410.7010.2110.6560,014
8/20/201510.2510.2910.2110.2340,599
8/19/201510.2510.3010.2510.2525,162
8/18/201510.3010.3210.2310.2725,710
8/17/201510.4410.4410.1810.3119,835
8/14/201510.0510.6210.0510.4930,726
8/13/201510.0610.1510.0010.0524,244
8/12/201510.0510.2610.0410.0629,291
8/11/201510.0510.1210.0310.0722,335
8/10/201510.0610.1610.0310.0733,514
8/7/201510.0110.1010.0110.0331,249
8/6/201510.0810.1310.0410.0431,792
8/5/201510.0910.2610.0510.0828,572
8/4/201510.1310.1310.0510.0617,929
8/3/201510.0510.2610.0510.0637,697
7/31/201510.0510.3110.0210.0551,849
7/30/201510.0610.1610.0510.0917,965
7/29/201510.1010.1710.0510.1211,027
7/28/20159.9510.089.8910.0734,255
7/27/20159.839.969.729.9229,970
7/24/20159.9910.179.849.8436,102
7/23/201510.1410.2210.0110.0428,100
7/22/201510.2710.3610.0710.1911,802
7/21/201510.7910.8710.2910.3321,770
7/20/201511.0711.0710.6410.6944,118
7/17/201511.0411.1310.9911.1040,314
7/16/201510.7111.0610.7011.0238,139
7/15/201510.9210.9210.6010.6636,205
7/14/201510.7510.9810.6910.9634,553
7/13/201510.8510.8910.7410.8046,465
7/10/201511.0611.1610.8010.8369,957
7/9/201511.1411.1410.9310.9550,009
7/8/201510.8611.0610.8611.0048,781
7/7/201510.8511.1110.8511.0047,258
7/6/201510.9010.9710.8310.9227,920
7/2/201511.1211.1210.7710.9622,958
7/1/201510.9411.0610.5511.0331,390
6/30/201511.1211.2210.6510.8670,135
6/29/201511.3411.4011.1711.2146,380
6/26/201511.3711.5511.3411.50136,010
6/25/201511.4111.7111.2911.3623,180
6/24/201511.4611.4611.3011.3531,513
6/23/201511.4411.4911.3511.4329,016
6/22/201511.1811.4411.1811.3553,087
6/19/201511.6511.6711.0911.15238,087
6/18/201511.3711.6211.3511.6147,125
6/17/201511.5111.6111.4311.4863,464
6/16/201510.5711.4910.5711.4068,814
6/15/201510.5610.7510.4210.5795,359
6/12/201510.7010.9410.6110.8020,410
6/11/201510.5510.8510.5210.7250,684
6/10/201510.5810.6810.4910.5033,751
6/9/201510.4510.5910.4410.5016,495
6/8/201510.4910.5810.4510.4917,629
6/5/201510.5210.5910.4010.5924,380
6/4/201510.4510.5310.4310.4940,911
6/3/201510.4610.5910.4110.4847,130
6/2/201510.4110.6010.3910.4629,976
6/1/201510.3710.5910.3010.4639,404
5/29/201510.0210.5010.0210.2782,475
5/28/201510.0410.109.9710.0531,360
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!