ELRC

Electro Rent Corporation Historical Stock Prices

$10.46
*  
0.19
1.85%
Get ELRC Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading ELRC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.37  10.589  10.30  10.46 39,404
06/01/2015 10.37 10.589 10.3 10.46 39,404
05/29/2015 10.02 10.5 10.02 10.27 82,475
05/28/2015 10.04 10.1 9.97 10.05 31,360
05/27/2015 10.12 10.3049 9.97 10.04 56,632
05/26/2015 10.09 10.15 10.01 10.05 56,174
05/22/2015 10.23 10.28 10.08 10.14 43,294
05/21/2015 10.1 10.32 10.1 10.19 29,020
05/20/2015 10.38 10.38 10.06 10.08 49,864
05/19/2015 10.42 10.47 10.3 10.31 32,527
05/18/2015 10.32 10.55 10.32 10.37 40,947
05/15/2015 10.47 10.53 10.31 10.33 32,028
05/14/2015 10.38 10.54 10.25 10.46 60,760
05/13/2015 10.35 10.49 10.27 10.36 23,432
05/12/2015 10.45 10.46 10.23 10.31 37,026
05/11/2015 10.61 10.85 10.5 10.52 52,910
05/08/2015 10.72 10.79 10.65 10.66 33,893
05/07/2015 10.72 10.88 10.66 10.7 36,895
05/06/2015 10.71 10.78 10.62 10.78 39,785
05/05/2015 10.92 10.92 10.55 10.71 54,686
05/04/2015 10.85 10.98 10.83 10.92 37,928
05/01/2015 10.83 10.95 10.66 10.82 72,546
04/30/2015 10.92 10.92 10.73 10.84 81,380
04/29/2015 11.03 11.05 10.9 10.93 73,564
04/28/2015 11 11.1 10.95 11.05 34,144
04/27/2015 10.86 11.12 10.86 11.02 143,830
04/24/2015 11.13 11.13 10.76 10.89 56,509
04/23/2015 11.24 11.3 11.15 11.17 138,954
04/22/2015 11.35 11.35 11.23 11.31 39,984
04/21/2015 11.5 11.5 11.3 11.34 37,186
04/20/2015 11.36 11.45 11.35 11.45 38,968
04/17/2015 11.37 11.45 11.32 11.35 45,979
04/16/2015 11.38 11.5 11.36 11.46 114,653
04/15/2015 11.37 11.6541 11.33 11.45 61,146
04/14/2015 11.66 11.66 11.25 11.3 239,803
04/13/2015 11.46 11.74 11.398 11.61 60,706
04/10/2015 11.03 11.77 11.01 11.51 76,940
04/09/2015 11.6 11.6 11.25 11.31 47,886
04/08/2015 11.67 11.67 11.45 11.56 28,108
04/07/2015 11.72 11.89 11.38 11.72 60,392
04/06/2015 11.62 11.77 11.56 11.73 67,488
04/02/2015 11.56 11.77 11.49 11.63 65,135
04/01/2015 11.36 11.53 11.32 11.51 70,209
03/31/2015 11.33 11.37 11.2454 11.34 78,761
03/30/2015 10.73 11.39 10.73 11.33 87,822
03/27/2015 10.7 10.74 10.6 10.73 121,560
03/26/2015 10.55 10.78 10.55 10.73 121,759
03/25/2015 10.46 10.844 10.38 10.61 171,468
03/24/2015 10.25 10.57 10.2401 10.53 406,687
03/23/2015 10.23 10.31 10.21 10.28 127,401
03/20/2015 10.43 10.43 10.12 10.21 198,303
03/19/2015 10.39 10.538 10.31 10.41 41,585
03/18/2015 10.33 10.49 10.25 10.44 87,331
03/17/2015 10.53 10.61 10.42 10.58 140,016
03/16/2015 10.6 10.6 10.44 10.51 54,337
03/13/2015 10.52 10.5884 10.41 10.5 81,864
03/12/2015 10.44 10.53 10.315 10.49 110,716
03/11/2015 10.3 10.46 10.25 10.33 80,015
03/10/2015 10.22 10.39 10.11 10.33 98,301
03/09/2015 10.15 10.37 10.14 10.25 137,339
03/06/2015 10.15 10.4 10.15 10.15 115,233
03/05/2015 10.05 10.23 10.05 10.15 150,475
03/04/2015 10.45 10.628 10.06 10.07 204,091
03/03/2015 12.87 12.88 10.29 10.41 331,268
03/02/2015 12.92 13.11 12.92 13.01 38,774
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?