Essex Rental Corp $3.17

up +0.02


17/4/2014 08:10 PM  |  NASDAQ : ESSX  
Industries : Diversified Services / Rental & Leasing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESSX historical data

Date Open High Low Close Volume
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
3/5/20143.253.303.173.3012,828
3/4/20143.223.273.093.254,083
3/3/20143.203.223.163.2112,759
2/28/20143.163.163.153.151,588
2/27/20143.283.283.143.1724,338
2/26/20143.133.283.053.2810,377
2/25/20143.163.293.163.298,173
2/24/20143.203.273.183.276,971
2/21/20143.203.293.083.297,291
2/20/20143.253.293.213.233,702
2/19/20143.263.283.103.198,288
2/18/20143.083.243.083.2211,836
2/14/20143.303.303.203.2112,380
2/13/20143.333.333.163.2721,659
2/12/20143.173.323.143.3221,346
2/11/20143.143.283.093.2614,451
2/10/20143.123.193.093.194,909
2/7/20143.143.143.143.140
2/6/20143.203.203.103.1411,008
2/5/20143.093.093.093.09590
2/4/20143.073.173.003.0714,702
2/3/20143.143.143.073.095,481
1/31/20143.153.243.083.1320,112
1/30/20143.303.303.183.216,335
1/29/20143.403.483.243.2544,586
1/28/20143.463.463.283.287,357
1/27/20143.403.433.393.4015,848
1/24/20143.423.503.323.3232,462
1/23/20143.403.493.383.4633,742
1/22/20143.453.453.293.3852,483
1/21/20143.373.453.373.4533,355
1/17/20143.273.503.223.31143,328
1/16/20143.303.313.163.3116,176
1/15/20143.093.243.093.208,932
1/14/20143.163.303.133.2333,386
1/13/20143.143.293.103.1824,699
1/10/20143.153.183.053.1812,585
1/9/20143.273.283.163.1616,281
1/8/20143.373.373.263.2615,390
1/7/20143.263.303.263.287,469
1/6/20143.263.293.163.2644,025
1/3/20143.223.283.223.2377,880
1/2/20143.293.303.113.1134,796
12/31/20133.253.273.163.27132,485
12/30/20133.113.293.113.20211,197
12/27/20133.013.183.013.1557,604
12/26/20132.863.052.863.0389,458
12/24/20132.942.942.832.9019,348
12/23/20132.742.922.742.91263,602
12/20/20132.822.822.702.7528,252
12/19/20132.732.822.622.8236,626
12/18/20132.802.812.652.75176,348
12/17/20132.803.062.702.77171,758
12/16/20132.993.012.802.8347,007
12/13/20132.892.982.852.9523,627
12/12/20132.793.042.772.8944,347
12/11/20132.722.872.712.7944,451
12/10/20132.752.752.672.7523,065
12/9/20132.762.862.642.73220,841
12/6/20132.722.772.702.7748,966
12/5/20132.702.752.702.7221,527
12/4/20132.762.792.692.72114,880
12/3/20132.752.792.732.7450,496
12/2/20132.832.832.742.7833,436
11/29/20132.762.762.682.7322,803
11/27/20132.782.802.702.7439,817
11/26/20132.722.752.692.7550,224
11/25/20132.812.832.722.7561,958
11/22/20132.932.932.792.83116,964
Trading Center