Essex Rental Corp $2.31

down -0.02


28/7/2014 02:27 PM  |  NASDAQ : ESSX  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESSX historical data

Date Open High Low Close Volume
7/28/20142.352.382.312.318,317
7/25/20142.352.372.322.334,699
7/24/20142.352.412.302.3115,217
7/23/20142.342.452.312.34111,222
7/22/20142.492.492.282.3745,552
7/21/20142.332.422.252.3440,795
7/18/20142.322.402.292.35147,029
7/17/20142.272.472.202.3747,935
7/16/20142.092.292.062.2340,836
7/15/20142.212.222.122.1244,160
7/14/20142.302.312.142.19146,379
7/11/20142.252.342.182.27156,837
7/10/20142.292.292.122.2036,201
7/9/20142.182.292.182.196,322
7/8/20142.362.362.032.1885,747
7/7/20142.502.502.302.36290,403
7/3/20142.712.712.552.5628,524
7/2/20142.452.692.452.4824,380
7/1/20142.402.482.282.4320,748
6/30/20142.462.462.412.439,066
6/27/20142.512.512.362.5118,260
6/26/20142.492.582.492.5115,898
6/25/20142.532.602.472.4710,642
6/24/20142.602.632.502.6311,496
6/23/20142.622.742.452.5520,685
6/20/20142.762.762.462.6917,768
6/19/20142.872.872.632.633,762
6/18/20142.872.872.572.582,605
6/17/20142.682.682.612.6410,695
6/16/20142.532.792.532.6526,470
6/13/20142.542.552.532.531,483
6/12/20142.562.572.502.508,519
6/11/20142.482.562.482.5016,931
6/10/20142.252.482.252.36425,421
6/9/20142.472.482.302.3561,017
6/6/20142.502.502.412.473,760
6/5/20142.472.542.402.537,104
6/4/20142.532.552.462.46930
6/3/20142.512.532.422.467,000
6/2/20142.622.622.392.50275,027
5/30/20142.652.922.322.5840,153
5/29/20142.592.652.522.655,600
5/28/20142.702.702.522.6231,300
5/27/20142.682.692.652.675,119
5/23/20142.662.682.602.684,149
5/22/20142.702.712.702.701,922
5/21/20142.682.702.622.674,861
5/20/20142.702.752.602.7434,540
5/19/20142.772.772.712.7319,879
5/16/20142.802.802.732.753,200
5/15/20142.792.802.742.7414,462
5/14/20142.832.862.792.798,456
5/13/20142.852.852.712.8513,640
5/12/20142.812.912.762.785,667
5/9/20143.023.082.792.79155,890
5/8/20143.133.153.083.081,205
5/7/20143.113.183.033.032,736
5/6/20143.123.123.123.120
5/5/20143.113.183.083.126,700
5/2/20143.173.243.053.184,277
5/1/20143.123.213.123.122,187
4/30/20143.193.203.103.102,113
4/29/20143.243.243.083.0821,378
4/28/20143.243.293.203.201,500
4/25/20143.303.303.113.249,110
4/24/20143.213.283.203.2516,752
4/23/20143.153.203.063.1527,827
4/22/20143.103.163.003.0813,737
4/21/20143.173.173.083.166,792
4/17/20143.123.173.063.171,862
4/16/20143.173.183.143.154,161
4/15/20143.033.063.033.0516,099
4/14/20143.023.203.023.0625,300
4/11/20143.093.203.093.1988,564
4/10/20143.053.133.053.103,741
4/9/20143.113.113.043.057,184
4/8/20143.103.103.103.100
4/7/20143.103.173.053.1010,500
4/4/20143.153.173.143.17724
4/3/20143.153.163.113.1612,623
4/2/20142.963.132.953.035,652
4/1/20143.073.252.993.0023,452
3/31/20142.903.062.902.967,791
3/28/20142.932.962.902.9023,796
3/27/20142.902.932.852.9018,881
3/26/20142.862.952.852.8828,416
3/25/20142.832.942.782.8674,298
3/24/20142.922.922.752.8712,490
3/21/20142.852.992.852.9629,717
3/20/20143.053.152.912.97134,983
3/19/20143.243.243.153.1743,951
3/18/20143.103.143.103.1424,988
3/17/20143.023.113.023.1162,505
3/14/20143.013.223.003.0187,671
3/13/20143.473.473.023.02235,618
3/12/20143.153.283.093.2622,874
3/11/20143.233.233.093.1919,151
3/10/20143.243.243.133.2313,855
3/7/20143.443.453.043.2845,234
3/6/20143.313.413.223.2660,579
Trading Center