ELRC

Electro Rent Corporation Historical Stock Prices

$15.63
*  
0.03
0.19%
Get ELRC Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ELRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ELRC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.75  15.75  15.56  15.63 24,567
07/25/2014 15.61 15.74 15.59 15.66 26,400
07/24/2014 15.7 16.0299 15.7 15.76 28,655
07/23/2014 15.9 16 15.72 15.74 14,734
07/22/2014 15.64 15.869 15.61 15.75 40,863
07/21/2014 15.7 15.73 15.55 15.57 28,967
07/18/2014 15.53 15.95 15.53 15.9 33,766
07/17/2014 15.69 15.8 15.56 15.58 26,333
07/16/2014 15.96 15.96 15.6507 15.73 24,222
07/15/2014 15.83 15.95 15.7 15.78 32,576
07/14/2014 16.24 16.24 15.84 15.92 20,534
07/11/2014 16.01 16.1 15.96 16.02 24,645
07/10/2014 16.06 16.35 16.01 16.06 22,078
07/09/2014 16.36 16.41 16.24 16.37 11,422
07/08/2014 16.32 16.43 16.13 16.33 30,683
07/07/2014 16.75 16.75 16.37 16.41 30,001
07/03/2014 16.68 16.8 16.59 16.8 9,270
07/02/2014 16.9 17.2 16.58 16.63 24,767
07/01/2014 16.83 17.37 16.78 16.96 75,691
06/30/2014 16.37 16.78 16.0418 16.73 55,677
06/27/2014 15.55 16.62 15.55 16.5 527,099
06/26/2014 15.68 15.89 15.45 15.71 40,083
06/25/2014 15.44 15.916 15.44 15.72 39,617
06/24/2014 15.59 15.93 15.4 15.45 36,186
06/23/2014 15.77 15.77 15.48 15.66 49,969
06/20/2014 15.59 15.84 15.34 15.84 147,878
06/19/2014 15.47 15.55 15.27 15.53 34,087
06/18/2014 15.49 15.51 15.27 15.36 33,877
06/17/2014 15.45 15.67 15.45 15.64 39,512
06/16/2014 15.9 15.95 15.45 15.51 49,800
06/13/2014 16 16.298 15.9 15.97 17,948
06/12/2014 16.07 16.19 15.9 15.93 21,349
06/11/2014 16.69 16.968 16.08 16.17 22,591
06/10/2014 16.78 16.97 16.57 16.75 19,832
06/09/2014 16.62 16.93 16.62 16.89 22,704
06/06/2014 16.13 16.67 16.106 16.59 43,128
06/05/2014 15.29 16.1 15.2 15.99 40,556
06/04/2014 15.6 15.72 15.22 15.29 36,414
06/03/2014 16.11 16.25 15.61 15.64 30,310
06/02/2014 16.3 16.3 16 16.14 30,852
05/30/2014 16.35 16.4 16.11 16.15 41,602
05/29/2014 16.09 16.42 15.78 16.32 65,779
05/28/2014 15.97 16.16 15.8 16 31,006
05/27/2014 15.51 16.07 15.51 16.06 31,655
05/23/2014 15.13 15.5 15.12 15.48 21,620
05/22/2014 15.23 15.3241 15.15 15.22 13,758
05/21/2014 15.14 15.29 14.87 15.14 27,906
05/20/2014 15.24 15.25 14.76 14.99 65,681
05/19/2014 15.1 15.48 15.05 15.33 28,008
05/16/2014 15.07 15.149 14.98 15.14 35,166
05/15/2014 15 15.2 14.9 15.12 46,194
05/14/2014 15.67 15.76 15.06 15.12 42,040
05/13/2014 15.97 16.2 15.75 15.76 53,518
05/12/2014 15.63 16.28 15.63 16.07 36,687
05/09/2014 15 15.72 15 15.63 27,951
05/08/2014 15.27 15.6499 15.07 15.12 34,673
05/07/2014 15.16 15.43 15 15.36 42,864
05/06/2014 15.39 15.51 15.15 15.16 51,681
05/05/2014 15.83 15.83 15.5 15.51 42,090
05/02/2014 16 16.25 15.7 15.88 68,486
05/01/2014 16.18 16.18 15.71 16 82,856
04/30/2014 16.05 16.32 15.87 16.15 50,655
04/29/2014 16.25 16.25 16.02 16.06 20,934
04/28/2014 16.34 16.34 15.9 16.18 38,066
04/25/2014 16.48 16.53 16.1 16.23 30,470
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?