ESSX

Essex Rental Corporation Historical Stock Prices

$0.7101
*  
0.0499
6.57%
Get ESSX Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading ESSX now
Exchange: NASDAQ

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  0.79  0.79  0.7001  0.7101 207,067
03/04/2015 0.79 0.79 0.7001 0.7101 207,067
03/03/2015 0.78 0.8 0.76 0.76 361,936
03/02/2015 0.75 0.86 0.75 0.751 453,126
02/27/2015 0.87 0.8999 0.741 0.752 2,678,689
02/26/2015 1.3 1.3 0.7164 0.75 3,258,654
02/25/2015 1.38 1.38 1.35 1.35 8,101
02/24/2015 1.3603 1.361 1.32 1.3499 6,733
02/23/2015 1.19 1.32 1.15 1.26 12,405
02/20/2015 1.21 1.322 1.21 1.2676 3,612
02/19/2015 1.1912 1.28 1.1912 1.28 12,149
02/18/2015 1.25 1.29 1.17 1.17 14,355
02/17/2015 1.16 1.37 1.16 1.2 17,244
02/13/2015 1.13 1.1661 1.13 1.14 2,247
02/12/2015 1.09 1.12 1.09 1.12 5,808
02/11/2015 1.11 1.11 1.05 1.06 9,877
02/10/2015 1.07 1.11 1.06 1.08 23,055
02/09/2015 1.0401 1.1 1.0401 1.07 21,569
02/06/2015 1.04 1.05 1.01 1.0356 14,300
02/05/2015 1.03 1.0301 1.01 1.0299 13,300
02/04/2015 1.05 1.05 1 1.01 34,393
02/03/2015 1.049 1.07 1.04 1.04 12,120
02/02/2015 1.02 1.07 1 1.03 13,400
01/30/2015 1.01 1.07 1 1 14,500
01/29/2015 1.013 1.07 1.01 1.05 17,257
01/28/2015 1.03 1.05 1.03 1.04 720
01/27/2015 1.04 1.1 1.04 1.06 6,405
01/26/2015 1.11 1.11 1.07 1.07 14,320
01/23/2015 1.09 1.09 1.0794 1.08 1,720
01/22/2015 1.031 1.1 0.98 1.1 27,474
01/21/2015 1.059 1.076 1 1.02 23,485
01/20/2015 1.1001 1.1199 1.04 1.09 30,949
01/16/2015 1.14 1.18 1.1 1.12 29,443
01/15/2015 1.15 1.19 1.1 1.16 24,469
01/14/2015 1.15 1.16 1.15 1.16 6,425
01/13/2015 1.15 1.21 1.1 1.16 34,726
01/12/2015 1.15 1.165 1.15 1.16 8,342
01/09/2015 1.12 1.1824 1.1 1.16 31,561
01/08/2015 1.1999 1.21 1.1632 1.21 34,800
01/07/2015 1.2 1.27 1.14 1.2 18,604
01/06/2015 1.19 1.24 1.19 1.21 5,400
01/05/2015 1.28 1.28 1.17 1.19 34,935
01/02/2015 1.32 1.32 1.27 1.3 2,920
12/31/2014 1.29 1.32 1.21 1.32 53,689
12/30/2014 1.41 1.42 1.25 1.31 62,278
12/29/2014 1.35 1.43 1.35 1.43 43,820
12/26/2014 1.31 1.39 1.27 1.35 54,764
12/24/2014 1.271 1.35 1.26 1.31 3,321
12/23/2014 1.321 1.33 1.32 1.32 27,148
12/22/2014 1.35 1.35 1.31 1.33 20,016
12/19/2014 1.33 1.35 1.32 1.35 58,457
12/18/2014 1.3 1.3399 1.3 1.32 76,383
12/17/2014 1.27 1.33 1.2599 1.33 10,713
12/16/2014 1.26 1.2957 1.26 1.2732 26,315
12/15/2014 1.35 1.35 1.1901 1.25 48,188
12/12/2014 1.31 1.335 1.27 1.3 35,225
12/11/2014 1.36 1.4 1.36 1.36 39,288
12/10/2014 1.38 1.4 1.2773 1.32 42,466
12/09/2014 1.4 1.41 1.21 1.395 33,339
12/08/2014 1.45 1.47 1.45 1.45 14,348
12/05/2014 1.44 1.45 1.39 1.42 22,924
12/04/2014 1.43 1.52 1.35 1.41 58,820
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?