ELRC

Electro Rent Corporation Historical Stock Prices

$10.07
*  
0.34
3.27%
Get ELRC Alerts
*Delayed - data as of Mar. 4, 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  10.45  10.628  10.06  10.07 203,991
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
02/27/2015 12.98 13.086 12.8889 12.92 24,777
02/26/2015 12.89 13.11 12.89 13.04 23,206
02/25/2015 12.9 13.06 12.9 12.91 17,547
02/24/2015 13.008 13.06 12.88 12.91 15,709
02/23/2015 13.03 13.03 12.78 12.93 23,330
02/20/2015 13.08 13.09 12.8549 13.03 24,700
02/19/2015 12.95 13.12 12.87 13.04 16,026
02/18/2015 12.98 13.11 12.91 12.95 42,313
02/17/2015 13.04 13.2 12.95 13.07 26,366
02/13/2015 13.2 13.2 12.935 13.04 37,134
02/12/2015 12.93 13.1499 12.88 13.07 16,459
02/11/2015 12.99 13.0139 12.52 12.88 23,643
02/10/2015 13.14 13.215 12.89 13.06 32,087
02/09/2015 13.2 13.36 13.08 13.09 28,793
02/06/2015 13.17 13.44 13.16 13.23 27,488
02/05/2015 13.22 13.36 13.08 13.2 44,200
02/04/2015 13.13 13.56 13.03 13.1 56,078
02/03/2015 13 13.57 13 13.24 89,512
02/02/2015 12.91 13.04 12.8 13 42,011
01/30/2015 13 13.25 12.86 12.89 70,740
01/29/2015 13.14 13.23 13.05 13.14 44,497
01/28/2015 13.32 13.36 13 13.02 38,709
01/27/2015 13.21 13.36 13.095 13.24 54,289
01/26/2015 13.14 13.44 13.11 13.23 122,345
01/23/2015 13.45 13.45 13.11 13.11 39,665
01/22/2015 13.35 13.6 13.2315 13.4 77,127
01/21/2015 13.24 13.56 13.11 13.14 47,823
01/20/2015 13.26 13.59 13.09 13.34 83,190
01/16/2015 13 13.51 13 13.4 79,739
01/15/2015 13.25 13.39 13.05 13.08 34,932
01/14/2015 13.23 13.32 13.09 13.15 33,375
01/13/2015 13.39 13.54 13.1501 13.32 36,291
01/12/2015 13.38 13.46 13.096 13.33 33,657
01/09/2015 13.75 13.75 13.4 13.43 35,004
01/08/2015 13.62 13.83 13.55 13.71 33,626
01/07/2015 13.93 13.93 13.55 13.59 44,465
01/06/2015 14.13 14.1375 13.76 13.87 34,257
01/05/2015 14.07 14.3 14.01 14.12 20,846
01/02/2015 14.09 14.14 13.7699 14.09 19,081
12/31/2014 14.17 14.27 14 14.04 26,574
12/30/2014 14.35 14.5 14.13 14.18 29,128
12/29/2014 14.19 14.55 14.17 14.49 32,740
12/26/2014 14.59 14.78 14.15 14.31 44,145
12/24/2014 14.62 14.68 14.49 14.62 15,905
12/23/2014 14.42 14.78 14.34 14.66 27,210
12/22/2014 13.94 14.37 13.94 14.27 30,298
12/19/2014 13.71 14.27 13.68 13.99 166,368
12/18/2014 14.84 14.84 13.85 13.86 46,238
12/17/2014 14.06 14.62 14.06 14.5 46,684
12/16/2014 13.78 14.59 13.78 14.35 40,654
12/15/2014 14.1 14.1 13.76 13.92 28,636
12/12/2014 14.28 14.35 13.95 13.98 24,865
12/11/2014 14.76 14.85 14.53 14.53 28,000
12/10/2014 14.77 14.97 14.67 14.72 38,545
12/09/2014 14.32 14.8 14.2 14.79 50,535
12/08/2014 14.27 14.61 14.15 14.42 34,834
12/05/2014 14.02 14.36 13.99 14.36 33,960
12/04/2014 14.08 14.184 13.89 14.04 24,002
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?