$0.49 -0.01 (%) Essex Rental Corp - NASDAQ

Sep. 2, 2015 | 12:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESSX historical data

Date Open High Low Close Volume
9/1/20150.480.500.460.5070,303
8/31/20150.500.500.430.4948,279
8/28/20150.380.500.370.45183,241
8/27/20150.430.460.360.36253,098
8/26/20150.390.450.380.3838,981
8/25/20150.470.470.400.43149,341
8/24/20150.480.480.470.4925,146
8/21/20150.550.550.480.5341,836
8/20/20150.500.550.470.5570,830
8/19/20150.520.540.460.50186,313
8/18/20150.410.490.410.4513,189
8/17/20150.480.530.420.5072,801
8/14/20150.510.530.450.4747,948
8/13/20150.530.550.450.4571,081
8/12/20150.400.600.370.50186,138
8/11/20150.420.430.350.35146,194
8/10/20150.430.500.350.37230,615
8/7/20150.500.500.430.4459,727
8/6/20150.480.560.440.44188,415
8/5/20150.640.650.550.5625,425
8/4/20150.660.680.610.6248,710
8/3/20150.650.740.590.6297,339
7/31/20150.550.650.520.5787,335
7/30/20150.480.550.480.5514,915
7/29/20150.550.580.470.50216,782
7/28/20150.500.550.500.5128,120
7/27/20150.580.580.510.5474,211
7/24/20150.600.640.580.59105,642
7/23/20150.640.640.600.6136,697
7/22/20150.690.690.610.639,880
7/21/20150.660.680.660.669,705
7/20/20150.670.680.660.6732,815
7/17/20150.660.700.630.6837,277
7/16/20150.640.690.640.6921,416
7/15/20150.680.690.620.6450,528
7/14/20150.690.690.620.6815,490
7/13/20150.600.680.600.6883,031
7/10/20150.590.670.500.60538,287
7/9/20150.620.670.540.56139,419
7/8/20150.740.740.530.59443,966
7/7/20150.730.730.670.69140,153
7/6/20150.790.840.750.7677,735
7/2/20150.790.790.750.7583,341
7/1/20150.800.810.700.7621,240
6/30/20150.960.960.820.8214,765
6/29/20150.800.860.780.8050,885
6/26/20150.870.870.780.78164,137
6/25/20150.830.960.810.85123,736
6/24/20150.910.910.790.82420,101
6/23/20150.981.000.920.9698,544
6/22/20151.001.010.960.9622,286
6/19/20151.021.030.980.9851,885
6/18/20151.001.051.001.0126,653
6/17/20151.101.100.991.0227,858
6/16/20151.031.061.021.0327,727
6/15/20151.061.071.001.0358,182
6/12/20151.061.091.061.0620,706
6/11/20151.151.151.051.0657,309
6/10/20151.081.130.951.0255,881
6/9/20151.081.100.971.07277,868
6/8/20151.171.191.071.07106,351
6/5/20151.201.201.121.14134,652
6/4/20151.161.181.121.1552,744
6/3/20151.181.251.121.1380,537
6/2/20151.171.181.161.1710,561
6/1/20151.141.201.141.1838,848
5/29/20151.151.181.141.1832,984
5/28/20151.201.201.141.148,337
5/27/20151.191.201.181.1842,406
5/26/20151.211.211.141.1461,751
5/22/20151.201.231.201.2230,601
5/21/20151.241.251.201.2029,697
5/20/20151.251.261.221.2423,715
5/19/20151.251.261.141.1948,378
5/18/20151.231.251.201.2521,734
5/15/20151.241.261.241.258,051
5/14/20151.241.271.161.2045,865
5/13/20151.211.251.201.2585,791
5/12/20151.121.191.121.1460,748
5/11/20151.111.121.081.1215,390
5/8/20151.141.151.051.1270,710
5/7/20151.081.191.001.1357,691
5/6/20151.061.111.011.0969,565
5/5/20151.231.241.141.1589,519
5/4/20151.261.271.181.2330,236
5/1/20151.191.231.161.2273,495
4/30/20151.221.221.161.2256,317
4/29/20151.241.261.211.2423,863
4/28/20151.261.271.251.2611,223
4/27/20151.241.281.231.2411,592
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!