ESSX

Essex Rental Corporation Historical Stock Prices

$0.52
*  
0.03
5.45%
Get ESSX Alerts
*Delayed - data as of Jul. 31, 2015 13:16 ET  -  Find a broker to begin trading ESSX now
Exchange: NASDAQ

Community Rating:
View:    ESSX Real Time
 
 
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 29-APR-2015 TO 30-JUL-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.
13:16  0.52  0.5498  0.52  0.52 711
07/30/2015 0.4803 0.55 0.4801 0.55 14,915
07/29/2015 0.5501 0.5799 0.4701 0.5 216,782
07/28/2015 0.5 0.5499 0.499 0.51 28,120
07/27/2015 0.58 0.58 0.51 0.54 74,211
07/24/2015 0.6001 0.64 0.58 0.59 105,642
07/23/2015 0.6399 0.64 0.5958 0.6101 36,697
07/22/2015 0.6897 0.6897 0.61 0.63 9,880
07/21/2015 0.66 0.678 0.658 0.658 9,705
07/20/2015 0.665 0.675 0.655 0.674 32,815
07/17/2015 0.658 0.7 0.63 0.68 37,277
07/16/2015 0.644 0.688 0.644 0.688 21,416
07/15/2015 0.6791 0.6898 0.62 0.644 50,528
07/14/2015 0.6856 0.6899 0.62 0.6845 15,490
07/13/2015 0.6 0.6776 0.6 0.675 83,031
07/10/2015 0.5848 0.6699 0.5 0.595 538,287
07/09/2015 0.62 0.6727 0.54 0.56 139,419
07/08/2015 0.7399 0.74 0.5301 0.59 443,966
07/07/2015 0.73 0.73 0.6738 0.6901 140,153
07/06/2015 0.79 0.84 0.7469 0.758 77,735
07/02/2015 0.7871 0.7899 0.75 0.75 83,341
07/01/2015 0.7962 0.81 0.7002 0.76 21,240
06/30/2015 0.9599 0.9599 0.8147 0.8147 14,765
06/29/2015 0.8 0.86 0.78 0.8 50,885
06/26/2015 0.87 0.87 0.78 0.78 164,137
06/25/2015 0.83 0.9569 0.8106 0.85 123,736
06/24/2015 0.91 0.91 0.787 0.82 420,101
06/23/2015 0.98 1 0.922 0.96 98,544
06/22/2015 1 1.0099 0.96 0.96 22,286
06/19/2015 1.02 1.03 0.98 0.98 51,885
06/18/2015 1 1.05 1 1.01 26,653
06/17/2015 1.096 1.1 0.99 1.02 27,858
06/16/2015 1.029 1.06 1.02 1.03 27,727
06/15/2015 1.06 1.07 1 1.03 58,182
06/12/2015 1.06 1.09 1.06 1.06 20,706
06/11/2015 1.15 1.15 1.05 1.06 57,309
06/10/2015 1.081 1.13 0.952 1.02 55,881
06/09/2015 1.08 1.1 0.97 1.07 277,868
06/08/2015 1.17 1.19 1.07 1.07 106,351
06/05/2015 1.2 1.2 1.12 1.14 134,652
06/04/2015 1.1645 1.1799 1.12 1.1525 52,744
06/03/2015 1.18 1.25 1.12 1.13 80,537
06/02/2015 1.171 1.18 1.16 1.17 10,561
06/01/2015 1.14 1.2 1.14 1.18 38,848
05/29/2015 1.15 1.18 1.14 1.1768 32,984
05/28/2015 1.2 1.2 1.14 1.14 8,337
05/27/2015 1.19 1.2 1.18 1.18 42,406
05/26/2015 1.21 1.21 1.1399 1.14 61,751
05/22/2015 1.2 1.23 1.2 1.22 30,601
05/21/2015 1.24 1.25 1.2 1.2 29,697
05/20/2015 1.25 1.2599 1.22 1.24 23,715
05/19/2015 1.25 1.26 1.14 1.19 48,378
05/18/2015 1.23 1.25 1.2 1.25 21,734
05/15/2015 1.2373 1.26 1.2373 1.25 8,051
05/14/2015 1.24 1.27 1.16 1.2 45,865
05/13/2015 1.21 1.252 1.2 1.25 85,791
05/12/2015 1.12 1.19 1.12 1.14 60,748
05/11/2015 1.11 1.1201 1.08 1.12 15,390
05/08/2015 1.142 1.15 1.05 1.12 70,710
05/07/2015 1.08 1.19 1 1.13 57,691
05/06/2015 1.06 1.11 1.01 1.09 69,565
05/05/2015 1.23 1.2399 1.14 1.15 89,519
05/04/2015 1.26 1.2699 1.18 1.23 30,236
05/01/2015 1.19 1.23 1.16 1.22 73,495
04/30/2015 1.2245 1.2245 1.1601 1.22 56,317
04/29/2015 1.24 1.26 1.21 1.24 23,863
*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?