$1.28 +0.06 (%) Essex Rental Corp - NASDAQ

Nov. 26, 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
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
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
  • Showing 1-100 of 1,228 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center