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 30, 2010 5.526 5.595 5.408 5.445 167,403 -0.07(-1.18%)
Jun 29, 2010 5.538 5.616 5.436 5.510 310,128 -0.36(-6.18%)
Jun 25, 2010 5.697 5.872 5.603 5.872 1,132,770 +0.23(+4.04%)
Jun 24, 2010 5.628 5.750 5.526 5.644 187,517 -0.06(-1.00%)
Jun 23, 2010 5.758 5.771 5.616 5.701 162,441 -0.05(-0.92%)
Jun 22, 2010 6.166 6.264 5.754 5.754 261,667 -0.36(-5.93%)
Jun 21, 2010 6.223 6.223 6.088 6.117 712,788 -0.00(-0.07%)
Jun 18, 2010 6.105 6.170 6.019 6.121 384,123 +0.07(+1.08%)
Jun 17, 2010 6.170 6.227 6.003 6.056 86,394 -0.05(-0.87%)
Jun 16, 2010 6.084 6.166 6.052 6.109 97,778 -0.04(-0.73%)
Jun 15, 2010 6.190 6.247 6.048 6.154 421,930 +0.05(+0.80%)
Jun 14, 2010 6.088 6.150 5.954 6.105 393,313 +0.07(+1.22%)
Jun 11, 2010 5.738 6.044 5.738 6.031 215,218 +0.21(+3.61%)
Jun 10, 2010 5.652 5.836 5.633 5.821 181,873 +0.31(+5.58%)
Jun 09, 2010 5.713 5.746 5.453 5.514 175,422 -0.11(-1.89%)
Jun 08, 2010 5.563 5.656 5.502 5.620 192,712 +0.08(+1.40%)
Jun 07, 2010 5.571 5.709 5.461 5.542 285,035 -0.00(-0.07%)
Jun 04, 2010 5.897 6.064 5.522 5.546 271,978 -0.57(-9.39%)
Jun 03, 2010 5.991 6.158 5.962 6.121 112,898 +0.16(+2.74%)
Jun 02, 2010 5.807 5.958 5.514 5.958 178,070 +0.17(+2.96%)
Jun 01, 2010 6.097 6.145 5.787 5.787 235,359 -0.40(-6.52%)
May 28, 2010 6.300 6.329 6.121 6.190 181,507 -0.11(-1.75%)
May 27, 2010 6.007 6.304 6.007 6.300 221,179 +0.42(+7.06%)
May 26, 2010 5.669 5.897 5.669 5.885 418,698 +0.26(+4.64%)
May 25, 2010 5.514 5.681 5.473 5.624 192,101 -0.09(-1.64%)
May 24, 2010 5.705 5.807 5.665 5.718 234,770 -0.00(-0.07%)
May 21, 2010 5.461 5.791 5.436 5.722 432,194 +0.20(+3.69%)
May 20, 2010 5.559 5.877 5.489 5.518 375,928 -0.41(-6.88%)
May 19, 2010 6.227 6.272 5.877 5.925 293,285 -0.32(-5.09%)
May 18, 2010 6.549 6.659 6.182 6.243 171,771 -0.18(-2.73%)
May 17, 2010 6.520 6.602 6.223 6.419 109,070 -0.02(-0.38%)
May 14, 2010 6.480 6.480 6.292 6.443 224,226 -0.13(-1.92%)
May 13, 2010 6.675 6.757 6.504 6.569 116,753 -0.15(-2.30%)
May 12, 2010 6.708 6.793 6.659 6.724 681,109 +0.02(+0.36%)
May 11, 2010 6.736 6.798 6.321 6.700 516,344 +0.22(+3.33%)
May 10, 2010 6.284 6.488 6.215 6.484 255,108 +0.55(+9.27%)
May 07, 2010 6.264 6.268 5.860 5.934 244,014 -0.37(-5.82%)
May 06, 2010 6.569 6.594 5.962 6.300 249,049 -0.15(-2.34%)
May 05, 2010 6.561 6.687 6.419 6.451 218,965 -0.12(-1.86%)
May 04, 2010 6.667 6.728 6.500 6.573 215,564 -0.21(-3.06%)
May 03, 2010 6.671 6.830 6.606 6.781 126,063 +0.18(+2.65%)
Apr 30, 2010 6.855 6.903 6.606 6.606 289,987 -0.26(-3.86%)
Apr 29, 2010 6.675 6.895 6.590 6.871 268,145 +0.27(+4.14%)
Apr 28, 2010 6.594 6.692 6.565 6.598 200,473 +0.04(+0.68%)
Apr 27, 2010 6.745 6.903 6.549 6.553 362,007 -0.15(-2.19%)
Apr 26, 2010 6.622 6.720 6.533 6.700 299,095 +0.06(+0.86%)
Apr 23, 2010 6.598 6.647 6.504 6.643 599,330 +0.07(+1.05%)
Apr 22, 2010 6.545 6.635 6.451 6.573 591,438 +0.09(+1.32%)
Apr 21, 2010 6.313 6.565 6.247 6.488 510,285 +0.22(+3.44%)
Apr 20, 2010 6.317 6.357 6.235 6.272 369,373 -0.06(-0.90%)
Apr 19, 2010 6.276 6.361 6.162 6.329 277,430 +0.01(+0.19%)
Apr 16, 2010 6.582 6.582 6.256 6.317 563,040 -0.33(-5.02%)
Apr 15, 2010 6.471 6.773 6.471 6.651 862,111 +0.19(+2.90%)
Apr 14, 2010 6.398 6.463 6.361 6.463 132,894 +0.10(+1.60%)
Apr 13, 2010 6.419 6.447 6.349 6.361 258,396 -0.10(-1.51%)
Apr 12, 2010 6.353 6.459 6.296 6.459 200,029 +0.13(+2.06%)
Apr 09, 2010 6.296 6.382 6.211 6.329 143,105 +0.02(+0.26%)
Apr 08, 2010 6.247 6.341 6.203 6.313 260,099 +0.05(+0.85%)
Apr 07, 2010 5.950 6.292 5.934 6.260 481,528 +0.30(+4.99%)
Apr 06, 2010 5.762 5.987 5.677 5.962 177,545 +0.17(+2.96%)
Apr 05, 2010 5.587 5.799 5.587 5.791 252,328 +0.20(+3.65%)
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.