$1.27 -0.04 (%) Essex Rental Corp - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESSX historical data

Date Open High Low Close Volume
4/24/20151.291.291.241.278,950
4/23/20151.231.311.231.3126,473
4/22/20151.211.231.171.21134,117
4/21/20151.251.261.221.2375,974
4/20/20151.301.301.221.2362,021
4/17/20151.301.321.291.3114,305
4/16/20151.311.331.291.3364,806
4/15/20151.311.331.301.3342,937
4/14/20151.341.351.291.3326,856
4/13/20151.361.361.291.3466,595
4/10/20151.351.371.261.35125,543
4/9/20151.271.311.261.2623,111
4/8/20151.271.301.221.2729,047
4/7/20151.261.351.261.2833,109
4/6/20151.341.361.261.2666,995
4/2/20151.301.341.291.3428,648
4/1/20151.361.361.261.2939,031
3/31/20151.391.401.301.3275,635
3/30/20151.331.391.221.39239,991
3/27/20151.271.331.261.33198,123
3/26/20151.251.301.221.27188,675
3/25/20151.311.351.211.24112,633
3/24/20151.491.491.241.26351,718
3/23/20151.291.441.201.41455,244
3/20/20151.101.261.011.25633,347
3/19/20150.911.140.901.141,618,057
3/18/20150.780.810.710.81221,878
3/17/20150.710.780.710.78125,010
3/16/20150.770.800.740.77178,622
3/13/20150.690.750.690.7543,541
3/12/20150.740.750.690.7121,873
3/11/20150.740.740.660.67372,606
3/10/20150.800.800.640.71530,955
3/9/20150.770.790.750.77112,087
3/6/20150.750.800.720.73237,927
3/5/20150.710.770.710.7481,899
3/4/20150.790.790.700.71207,067
3/3/20150.780.800.760.76361,936
3/2/20150.750.860.750.75453,126
2/27/20150.870.900.740.752,678,689
2/26/20151.301.300.720.753,288,948
2/25/20151.381.381.351.358,101
2/24/20151.361.361.321.356,733
2/23/20151.191.321.151.2612,405
2/20/20151.211.321.211.273,612
2/19/20151.191.281.191.2812,149
2/18/20151.251.291.171.1714,355
2/17/20151.161.371.161.2017,244
2/13/20151.131.171.131.142,247
2/12/20151.091.121.091.125,808
2/11/20151.111.111.051.069,877
2/10/20151.071.111.061.0823,055
2/9/20151.041.101.041.0721,569
2/6/20151.041.051.011.0414,300
2/5/20151.031.031.011.0313,300
2/4/20151.051.051.001.0134,393
2/3/20151.051.071.041.0412,120
2/2/20151.021.071.001.0313,400
1/30/20151.011.071.001.0014,500
1/29/20151.011.071.011.0517,257
1/28/20151.031.051.031.04720
1/27/20151.041.101.041.066,405
1/26/20151.111.111.071.0714,320
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center