Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Enterprises Cl A (NQ: RUSHA )

45.13 +0.37 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.540 4.585 4.426 4.454 310,125 -0.09(-2.06%)
Feb 25, 2010 4.597 4.629 4.491 4.548 162,569 -0.05(-1.06%)
Feb 24, 2010 4.845 4.878 4.348 4.597 447,867 -0.22(-4.49%)
Feb 23, 2010 5.057 5.114 4.809 4.813 234,061 -0.24(-4.76%)
Feb 22, 2010 5.041 5.110 5.008 5.053 139,839 +0.05(+0.98%)
Feb 19, 2010 4.968 5.119 4.935 5.004 290,117 +0.03(+0.66%)
Feb 18, 2010 4.776 4.992 4.734 4.972 171,498 +0.20(+4.10%)
Feb 17, 2010 4.581 4.780 4.544 4.776 153,171 +0.23(+5.02%)
Feb 16, 2010 4.589 4.593 4.405 4.548 174,359 -0.01(-0.18%)
Feb 12, 2010 4.548 4.556 4.556 4.556 231,396 -0.07(-1.41%)
Feb 11, 2010 4.483 4.629 4.422 4.621 136,408 +0.11(+2.35%)
Feb 10, 2010 4.507 4.524 4.381 4.515 262,705 -0.03(-0.63%)
Feb 09, 2010 4.621 4.621 4.405 4.544 186,211 +0.01(+0.18%)
Feb 08, 2010 4.756 4.756 4.483 4.536 165,256 -0.24(-5.03%)
Feb 05, 2010 4.784 4.805 4.638 4.776 125,273 +0.02(+0.43%)
Feb 04, 2010 4.699 4.792 4.699 4.756 243,806 -0.00(-0.09%)
Feb 03, 2010 4.740 4.813 4.654 4.760 145,561 -0.02(-0.43%)
Feb 02, 2010 4.674 4.829 4.674 4.780 384,482 +0.10(+2.18%)
Feb 01, 2010 4.658 4.764 4.646 4.678 99,566 +0.05(+1.06%)
Jan 29, 2010 4.715 4.776 4.597 4.629 251,935 -0.05(-1.13%)
Jan 28, 2010 4.882 4.882 4.568 4.682 185,448 -0.16(-3.36%)
Jan 27, 2010 4.577 4.870 4.577 4.845 122,738 +0.22(+4.85%)
Jan 26, 2010 4.674 4.727 4.532 4.621 269,141 -0.09(-1.90%)
Jan 25, 2010 4.768 4.768 4.625 4.711 370,598 +0.01(+0.26%)
Jan 22, 2010 4.687 4.809 4.638 4.699 259,014 +0.01(+0.17%)
Jan 21, 2010 4.845 4.931 4.650 4.691 279,791 -0.13(-2.71%)
Jan 20, 2010 5.017 5.053 4.654 4.821 146,980 -0.26(-5.21%)
Jan 19, 2010 4.691 5.127 4.674 5.086 253,788 +0.42(+9.00%)
Jan 15, 2010 4.882 4.666 4.666 4.666 493,957 -0.19(-3.94%)
Jan 14, 2010 4.784 4.886 4.711 4.858 71,482 +0.07(+1.36%)
Jan 13, 2010 4.817 4.870 4.731 4.792 116,235 +0.01(+0.26%)
Jan 12, 2010 4.931 5.000 4.748 4.780 92,816 -0.20(-3.93%)
Jan 11, 2010 4.858 4.992 4.801 4.976 141,115 +0.17(+3.47%)
Jan 08, 2010 4.825 4.866 4.735 4.809 55,491 -0.05(-1.09%)
Jan 07, 2010 4.886 4.915 4.727 4.862 118,544 -0.02(-0.33%)
Jan 06, 2010 5.098 5.123 4.866 4.878 230,535 -0.22(-4.32%)
Jan 05, 2010 5.037 5.098 4.996 5.098 614,441 +0.04(+0.72%)
Jan 04, 2010 4.935 5.061 4.935 5.061 206,686 +0.22(+4.46%)
Dec 31, 2009 4.935 4.845 4.845 4.845 125,391 -0.08(-1.57%)
Dec 30, 2009 4.984 5.013 4.801 4.923 163,037 -0.11(-2.11%)
Dec 29, 2009 5.053 5.053 4.980 5.029 58,528 +0.01(+0.16%)
Dec 28, 2009 5.049 5.119 4.980 5.021 104,106 +0.01(+0.24%)
Dec 24, 2009 5.033 5.037 4.976 5.008 42,313 +0.02(+0.33%)
Dec 23, 2009 4.821 5.066 4.821 4.992 182,310 +0.21(+4.43%)
Dec 22, 2009 4.572 4.845 4.560 4.780 290,274 +0.23(+5.11%)
Dec 21, 2009 4.446 4.589 4.446 4.548 298,443 +0.15(+3.33%)
Dec 18, 2009 4.507 4.524 4.393 4.401 521,141 -0.06(-1.28%)
Dec 17, 2009 4.487 4.567 4.381 4.458 139,628 -0.08(-1.71%)
Dec 16, 2009 4.585 4.642 4.409 4.536 153,283 +0.01(+0.27%)
Dec 15, 2009 4.442 4.568 4.377 4.524 441,165 +0.05(+1.09%)
Dec 14, 2009 4.446 4.513 4.401 4.475 362,076 +0.03(+0.73%)
Dec 11, 2009 4.483 4.670 4.348 4.442 479,030 -0.02(-0.55%)
Dec 10, 2009 4.870 4.870 4.454 4.466 490,394 -0.36(-7.51%)
Dec 09, 2009 4.886 4.915 4.788 4.829 162,552 -0.06(-1.25%)
Dec 08, 2009 4.870 4.964 4.870 4.890 173,029 -0.04(-0.74%)
Dec 07, 2009 4.829 4.943 4.829 4.927 146,688 +0.08(+1.68%)
Dec 04, 2009 4.581 4.845 4.532 4.845 571,749 +0.37(+8.19%)
Dec 03, 2009 4.564 4.589 4.401 4.479 251,172 -0.05(-1.17%)
Dec 02, 2009 4.462 4.552 4.409 4.532 247,859 +0.09(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.