ESSX

Essex Rental Corporation Historical Stock Prices

$3.0499
*  
0.0101
 negative 
0.33%
Get ESSX Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  3.03  3.06  3.03  3.0499 16,099
04/15/2014 3.03 3.06 3.03 3.0499 16,099
04/14/2014 3.02 3.2 3.02 3.06 25,300
04/11/2014 3.0908 3.2 3.0899 3.19 88,564
04/10/2014 3.05 3.13 3.05 3.1 3,741
04/09/2014 3.11 3.11 3.04 3.05 7,184
04/08/2014 3.1007 3.1007 3.1007 3.1007 00
04/07/2014 3.1 3.17 3.0521 3.1007 10,500
04/04/2014 3.15 3.17 3.14 3.17 724
04/03/2014 3.15 3.16 3.11 3.16 12,623
04/02/2014 2.96 3.13 2.95 3.03 5,652
04/01/2014 3.066 3.25 2.99 3 23,452
03/31/2014 2.9 3.06 2.9 2.96 7,791
03/28/2014 2.93 2.96 2.9 2.9 23,796
03/27/2014 2.9 2.93 2.85 2.9 18,881
03/26/2014 2.86 2.95 2.85 2.88 28,416
03/25/2014 2.83 2.94 2.78 2.86 74,298
03/24/2014 2.92 2.92 2.75 2.87 12,490
03/21/2014 2.85 2.99 2.8499 2.96 29,717
03/20/2014 3.05 3.15 2.91 2.97 134,983
03/19/2014 3.2354 3.2354 3.15 3.17 43,951
03/18/2014 3.1 3.14 3.1 3.14 24,988
03/17/2014 3.02 3.11 3.0199 3.11 62,505
03/14/2014 3.011 3.22 3 3.01 87,671
03/13/2014 3.47 3.47 3.02 3.02 235,618
03/12/2014 3.15 3.28 3.09 3.26 22,874
03/11/2014 3.23 3.23 3.09 3.19 19,151
03/10/2014 3.24 3.24 3.131 3.23 13,855
03/07/2014 3.44 3.45 3.04 3.28 45,234
03/06/2014 3.31 3.41 3.22 3.26 60,579
03/05/2014 3.249 3.3 3.17 3.3 12,828
03/04/2014 3.22 3.27 3.0904 3.25 4,083
03/03/2014 3.2 3.22 3.16 3.21 12,759
02/28/2014 3.16 3.16 3.15 3.15 1,588
02/27/2014 3.28 3.28 3.14 3.17 24,338
02/26/2014 3.13 3.28 3.05 3.28 10,377
02/25/2014 3.16 3.29 3.16 3.29 8,173
02/24/2014 3.2 3.27 3.18 3.27 6,971
02/21/2014 3.2 3.29 3.08 3.29 7,291
02/20/2014 3.25 3.29 3.21 3.23 3,702
02/19/2014 3.26 3.2797 3.1 3.19 8,288
02/18/2014 3.0768 3.24 3.0768 3.22 11,836
02/14/2014 3.3 3.3 3.2 3.21 12,380
02/13/2014 3.33 3.33 3.16 3.27 21,659
02/12/2014 3.17 3.32 3.141 3.32 21,346
02/11/2014 3.14 3.28 3.09 3.26 14,451
02/10/2014 3.12 3.19 3.085 3.19 4,909
02/07/2014 3.14 3.14 3.14 3.14 00
02/06/2014 3.2001 3.2001 3.1 3.14 11,008
02/05/2014 3.09 3.09 3.09 3.09 590
02/04/2014 3.07 3.1688 3 3.07 14,702
02/03/2014 3.14 3.14 3.07 3.09 5,481
01/31/2014 3.15 3.24 3.08 3.13 20,112
01/30/2014 3.3 3.3 3.18 3.21 6,335
01/29/2014 3.4 3.479 3.24 3.25 44,586
01/28/2014 3.4595 3.4595 3.28 3.28 7,357
01/27/2014 3.4 3.434 3.39 3.4 15,848
01/24/2014 3.42 3.4999 3.32 3.32 32,462
01/23/2014 3.4 3.49 3.38 3.46 33,742
01/22/2014 3.45 3.453 3.29 3.38 52,483
01/21/2014 3.37 3.45 3.37 3.45 33,355
01/17/2014 3.27 3.5 3.215 3.31 143,328
01/16/2014 3.3 3.31 3.16 3.31 16,176
01/15/2014 3.09 3.24 3.09 3.2 8,932
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 your brokers before you trade


Want to trade FX?