ESSEX RENT Historical Stock Price

Below is the stock price history for Essex Rent ESSX. Data is recorded each day for the historical open, high, low, close and volume. The Essex Rent stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Essex Rent Historical Stock Price

DateOpenHighLowCloseVolume
2015-12-24 0.1552 0.1552 0.152 0.152 10,100
2015-12-23 0.14 0.16 0.14 0.155 4,600
2015-12-22 0.1351 0.14 0.1336 0.14 1,400
2015-12-21 0.1569 0.16 0.1328 0.1385 2,383
2015-12-18 0.1256 0.15 0.1251 0.15 49,955
2015-12-17 0.1301 0.1352 0.1301 0.1312 3,000
2015-12-16 0.1303 0.15 0.1271 0.13 6,500
2015-12-15 0.1498 0.1501 0.1321 0.1501 4,342
2015-12-14 0.18 0.18 0.1251 0.1251 28,636
2015-12-11 0.13 0.22 0.13 0.1926 20,262
2015-12-10 0.115 0.13 0.115 0.1251 20,590
2015-12-09 0.1102 0.13 0.1001 0.1101 24,610
2015-12-08 0.18 0.1976 0.175 0.1754 25,300
2015-12-07 0.1812 0.1812 0.1701 0.1752 5,353
2015-12-04 0.22 0.22 0.22 0.22 800
2015-12-03 0.2252 0.2355 0.2252 0.2355 500
2015-12-02 0.2482 0.2482 0.2482 0.2482 100
2015-12-01 0.26 0.26 0.25 0.252 9,000
2015-11-30 0.2728 0.2728 0.261 0.2623 6,800
2015-11-24 0.2695 0.2695 0.2695 0.2695 100
2015-11-19 0.29 0.29 0.29 0.29 100
2015-11-18 0.29 0.29 0.29 0.29 100
2015-11-13 0.2703 0.2703 0.27 0.27 280
2015-11-12 0.29 0.2901 0.29 0.2901 2,700
2015-11-11 0.30 0.30 0.298 0.2981 6,300
2015-11-09 0.3001 0.3001 0.3001 0.3001 2,305
2015-11-06 0.3101 0.3101 0.3011 0.3011 1,900
2015-11-05 0.29 0.3405 0.285 0.3405 3,717
2015-11-03 0.32 0.34 0.30 0.30 300
2015-10-29 0.33 0.33 0.33 0.33 100

» More Essex Rent Stock Price History

To see other companies like Essex Rent (ESSX), view our stock market today for news, and other data.