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

Rush Enterprises Cl A (NQ: RUSHA )

45.96 +0.14 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2013 10.05 10.10 9.964 10.09 1,803,909 -0.02(-0.24%)
Jun 27, 2013 9.980 10.12 9.781 10.11 0 +0.23(+2.35%)
Jun 26, 2013 10.07 10.20 9.866 9.878 0 -0.09(-0.90%)
Jun 25, 2013 9.988 10.23 9.854 9.968 0 +0.10(+1.03%)
Jun 24, 2013 9.732 10.05 9.666 9.866 0 +0.06(+0.58%)
Jun 21, 2013 10.02 10.04 9.687 9.809 597,602 -0.18(-1.76%)
Jun 20, 2013 10.00 10.67 9.940 9.984 0 -0.19(-1.84%)
Jun 19, 2013 10.51 10.64 10.16 10.17 0 -0.34(-3.22%)
Jun 18, 2013 10.54 10.77 10.42 10.51 0 +0.00(+0.00%)
Jun 17, 2013 10.49 10.59 10.38 10.51 0 +0.16(+1.58%)
Jun 14, 2013 10.61 10.69 10.25 10.35 0 -0.26(-2.50%)
Jun 13, 2013 10.29 10.64 10.29 10.61 156,466 +0.22(+2.16%)
Jun 12, 2013 10.45 10.60 10.37 10.39 120,363 -0.09(-0.82%)
Jun 11, 2013 10.64 10.65 10.40 10.47 131,974 -0.28(-2.61%)
Jun 10, 2013 10.62 10.81 10.60 10.75 0 +0.15(+1.42%)
Jun 07, 2013 10.69 10.82 10.51 10.60 0 +0.03(+0.27%)
Jun 06, 2013 10.33 10.58 10.25 10.58 158,184 +0.24(+2.33%)
Jun 05, 2013 10.36 10.46 10.17 10.33 0 +0.02(+0.16%)
Jun 04, 2013 10.49 10.83 9.834 10.32 0 -0.17(-1.63%)
Jun 03, 2013 10.61 10.62 10.28 10.49 490,362 +0.02(+0.16%)
May 31, 2013 10.46 10.75 10.38 10.47 311,426 -0.08(-0.77%)
May 30, 2013 10.92 10.92 10.47 10.55 304,528 -0.29(-2.63%)
May 29, 2013 11.01 11.12 10.83 10.84 255,505 -0.32(-2.88%)
May 28, 2013 11.07 11.24 10.82 11.16 287,351 +0.29(+2.70%)
May 24, 2013 10.97 11.02 10.75 10.87 0 -0.21(-1.91%)
May 23, 2013 10.79 11.11 10.76 11.08 0 +0.18(+1.64%)
May 22, 2013 11.26 11.47 10.75 10.90 0 -0.39(-3.43%)
May 21, 2013 11.01 11.35 10.86 11.29 0 +0.25(+2.25%)
May 20, 2013 10.97 11.14 10.70 11.04 0 +0.00(+0.00%)
May 17, 2013 10.93 11.24 10.93 11.04 0 +0.17(+1.54%)
May 16, 2013 10.96 11.04 10.82 10.87 103,686 -0.16(-1.48%)
May 15, 2013 10.93 11.17 10.93 11.04 0 +0.39(+3.68%)
May 13, 2013 10.72 10.77 10.56 10.64 0 +0.02(+0.23%)
May 10, 2013 10.60 10.72 10.47 10.62 0 +0.05(+0.50%)
May 09, 2013 10.51 10.59 10.41 10.57 0 +0.01(+0.08%)
May 08, 2013 10.31 10.58 10.31 10.56 0 +0.23(+2.25%)
May 07, 2013 10.11 10.33 10.11 10.33 0 +0.22(+2.14%)
May 06, 2013 9.817 10.11 9.817 10.11 0 +0.26(+2.69%)
May 03, 2013 9.540 9.915 9.381 9.846 0 +0.46(+4.95%)
May 02, 2013 9.194 9.414 9.190 9.381 0 +0.25(+2.77%)
May 01, 2013 9.259 9.308 9.129 9.129 0 -0.20(-2.14%)
Apr 30, 2013 9.296 9.336 9.247 9.328 0 +0.00(+0.04%)
Apr 29, 2013 9.210 9.357 9.173 9.324 128,723 +0.11(+1.24%)
Apr 26, 2013 9.418 9.418 9.035 9.210 227,890 -0.22(-2.38%)
Apr 25, 2013 9.165 9.528 9.120 9.434 342,415 +0.28(+3.03%)
Apr 24, 2013 8.961 9.218 8.945 9.157 367,609 +0.20(+2.18%)
Apr 23, 2013 9.104 9.106 8.900 8.961 312,113 -0.03(-0.32%)
Apr 22, 2013 9.165 9.296 8.892 8.990 100,020 -0.15(-1.61%)
Apr 19, 2013 9.039 9.182 8.937 9.137 201,342 +0.11(+1.26%)
Apr 18, 2013 9.153 9.153 8.913 9.023 184,688 -0.10(-1.12%)
Apr 17, 2013 9.406 9.487 9.019 9.124 169,857 -0.38(-3.99%)
Apr 16, 2013 9.406 9.577 9.332 9.503 219,625 +0.20(+2.10%)
Apr 15, 2013 9.679 9.760 9.267 9.308 275,715 -0.47(-4.79%)
Apr 12, 2013 9.642 9.856 9.642 9.777 227,107 +0.05(+0.54%)
Apr 11, 2013 9.781 9.809 9.658 9.724 138,543 -0.04(-0.38%)
Apr 10, 2013 9.577 9.797 9.544 9.760 209,601 +0.22(+2.35%)
Apr 09, 2013 9.605 9.605 9.491 9.536 187,755 -0.03(-0.30%)
Apr 08, 2013 9.491 9.585 9.430 9.565 91,616 +0.13(+1.43%)
Apr 05, 2013 9.251 9.487 9.230 9.430 148,984 -0.01(-0.09%)
Apr 04, 2013 9.312 9.438 9.218 9.438 552,547 +0.13(+1.40%)
Apr 03, 2013 9.532 9.532 9.279 9.308 231,860 -0.20(-2.06%)
Apr 02, 2013 9.760 9.797 9.426 9.503 459,937 -0.20(-2.10%)
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.