$1.08 -0.02 (%) Essex Rental Corp - NASDAQ

Jan. 23, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESSX historical data

Date Open High Low Close Volume
1/23/20151.091.091.081.081,720
1/22/20151.031.100.981.1027,474
1/21/20151.061.081.001.0223,485
1/20/20151.101.121.041.0930,949
1/16/20151.141.181.101.1229,443
1/15/20151.151.191.101.1624,469
1/14/20151.151.161.151.166,425
1/13/20151.151.211.101.1634,726
1/12/20151.151.171.151.168,342
1/9/20151.121.181.101.1631,561
1/8/20151.201.211.161.2134,800
1/7/20151.201.271.141.2018,604
1/6/20151.191.241.191.215,400
1/5/20151.281.281.171.1934,935
1/2/20151.321.321.271.302,920
12/31/20141.291.321.211.3253,689
12/30/20141.411.421.251.3162,278
12/29/20141.351.431.351.4343,820
12/26/20141.311.391.271.3554,764
12/24/20141.271.351.261.313,321
12/23/20141.321.331.321.3227,148
12/22/20141.351.351.311.3320,016
12/19/20141.331.351.321.3558,457
12/18/20141.301.341.301.3276,583
12/17/20141.271.331.261.3310,713
12/16/20141.261.301.261.2726,315
12/15/20141.351.351.191.2548,188
12/12/20141.311.341.271.3035,225
12/11/20141.361.401.361.3639,288
12/10/20141.381.401.281.3242,466
12/9/20141.401.411.211.4033,339
12/8/20141.451.471.451.4514,348
12/5/20141.441.451.391.4222,924
12/4/20141.431.521.351.4158,820
12/3/20141.221.511.221.4746,238
12/2/20141.281.391.211.2848,309
12/1/20141.231.231.121.16126,826
11/28/20141.281.301.221.2813,050
11/26/20141.211.311.171.28133,761
11/25/20141.201.231.151.22332,084
11/24/20141.231.261.171.1734,110
11/21/20141.171.231.171.2066,682
11/20/20141.091.141.051.1176,898
11/19/20141.191.211.101.1084,874
11/18/20141.081.241.071.1885,292
11/17/20141.101.121.001.0632,718
11/14/20141.181.201.051.1393,007
11/13/20141.011.130.991.1168,388
11/12/20141.041.050.940.99137,595
11/11/20141.141.141.011.04107,493
11/10/20141.151.201.051.1752,948
11/7/20141.251.251.051.131,693,635
11/6/20141.231.251.181.1989,984
11/5/20141.471.471.251.25193,929
11/4/20141.231.341.161.1671,501
11/3/20141.251.321.241.2449,543
10/31/20141.301.391.221.2289,097
10/30/20141.281.341.181.2694,511
10/29/20141.291.321.261.2620,570
10/28/20141.301.351.191.28267,843
10/27/20141.341.391.301.3048,426
10/24/20141.301.381.281.35187,585
10/23/20141.351.451.271.30157,618
10/22/20141.461.461.341.3817,035
10/21/20141.431.491.311.36134,790
10/20/20141.501.501.361.4051,970
10/17/20141.551.551.411.41120,307
10/16/20141.601.631.531.5451,343
10/15/20141.701.881.621.7520,099
10/14/20141.881.891.741.7939,166
10/13/20141.971.971.821.8826,180
10/10/20142.072.071.932.0024,402
10/9/20142.102.102.052.07207,720
10/8/20142.142.142.122.121,753
10/7/20142.102.122.102.122,211
10/6/20142.152.152.122.122,489
10/3/20142.102.152.102.1526,146
10/2/20142.122.172.122.163,400
10/1/20142.152.152.132.1332,025
9/30/20142.102.162.102.105,704
9/29/20142.132.142.132.134,936
9/26/20142.172.192.152.1615,900
9/25/20142.112.122.102.117,115
9/24/20142.132.132.132.135,242
9/23/20142.212.212.062.0752,677
9/22/20142.212.292.052.1636,602
9/19/20142.212.212.142.146,535
9/18/20142.232.252.192.244,941
9/17/20142.292.292.232.246,922
9/16/20142.342.372.192.2527,278
9/15/20142.312.352.312.332,342
9/12/20142.362.402.312.327,611
9/11/20142.412.422.322.398,099
9/10/20142.442.442.442.44443
9/9/20142.482.662.432.4325,491
9/8/20142.532.532.472.5031,813
9/5/20142.532.552.432.495,904
9/4/20142.352.652.352.5218,152
9/3/20142.392.452.392.422,902
9/2/20142.392.552.392.523,250
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center