$1.40 0.00 (%) Essex Rental Corp - NASDAQ

Oct. 20, 2014 | 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
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
8/29/20142.522.572.522.562,600
8/28/20142.512.642.502.612,582
8/27/20142.422.852.422.6749,478
8/26/20142.292.482.292.47120,146
8/25/20142.492.592.392.4640,882
8/22/20142.352.472.322.4334,294
8/21/20142.432.492.252.2634,925
8/20/20142.382.422.292.3637,575
8/19/20142.242.582.242.3171,599
8/18/20142.372.372.262.306,767
8/15/20142.302.352.282.325,334
8/14/20142.422.462.292.3427,420
8/13/20142.462.502.332.4167,029
8/12/20142.422.512.422.46175,419
8/11/20142.462.542.442.4415,140
8/8/20142.452.562.452.4663,150
8/7/20142.452.632.422.49260,258
8/6/20142.472.632.352.5147,176
8/5/20142.192.452.182.4146,378
8/4/20142.222.312.162.2239,746
8/1/20142.222.262.212.252,750
7/31/20142.432.432.202.2214,135
7/30/20142.282.502.282.4436,945
7/29/20142.312.492.232.2862,512
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
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center