$0.75 0.00 (%) Essex Rental Corp - NASDAQ

Feb. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center