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 (%)
Dec 31, 2012 8.130 8.456 8.130 8.428 144,445 +0.31(+3.76%)
Dec 28, 2012 8.171 8.236 8.093 8.122 98,646 -0.09(-1.09%)
Dec 27, 2012 8.155 8.232 7.810 8.212 143,873 +0.04(+0.50%)
Dec 26, 2012 8.212 8.261 7.918 8.171 93,645 +0.00(+0.00%)
Dec 24, 2012 8.171 8.208 8.065 8.171 57,738 -0.02(-0.20%)
Dec 21, 2012 8.309 8.309 8.029 8.187 530,284 -0.18(-2.14%)
Dec 20, 2012 8.269 8.383 8.187 8.366 167,037 +0.12(+1.43%)
Dec 19, 2012 8.212 8.289 8.159 8.248 187,345 +0.02(+0.30%)
Dec 18, 2012 7.869 8.228 7.735 8.224 478,650 +0.26(+3.22%)
Dec 17, 2012 7.833 7.983 7.735 7.967 154,108 +0.19(+2.46%)
Dec 14, 2012 7.776 7.873 7.690 7.776 231,053 -0.04(-0.47%)
Dec 13, 2012 7.992 7.992 7.751 7.812 111,242 -0.15(-1.89%)
Dec 12, 2012 8.073 8.130 7.914 7.963 132,421 -0.07(-0.81%)
Dec 11, 2012 8.240 8.269 8.024 8.028 233,919 -0.12(-1.50%)
Dec 10, 2012 8.167 8.277 7.221 8.150 140,222 +0.02(+0.25%)
Dec 07, 2012 8.138 8.146 8.081 8.130 81,960 +0.05(+0.66%)
Dec 06, 2012 8.122 8.155 8.028 8.077 127,211 +0.00(+0.00%)
Dec 05, 2012 7.943 8.301 7.902 8.077 236,807 +0.20(+2.48%)
Dec 04, 2012 7.702 7.947 7.702 7.882 152,474 +0.08(+0.99%)
Nov 30, 2012 7.983 8.049 7.743 7.804 360,866 -0.14(-1.79%)
Nov 29, 2012 7.849 7.992 7.344 7.947 341,858 +0.18(+2.31%)
Nov 28, 2012 7.690 7.845 7.515 7.767 163,617 +0.01(+0.16%)
Nov 27, 2012 7.710 7.812 7.674 7.755 235,781 +0.05(+0.63%)
Nov 26, 2012 7.666 7.727 7.596 7.706 99,046 +0.03(+0.37%)
Nov 23, 2012 7.670 7.690 7.629 7.678 118,822 +0.02(+0.27%)
Nov 21, 2012 7.698 7.751 7.629 7.657 63,564 -0.03(-0.37%)
Nov 20, 2012 7.657 7.710 7.564 7.686 136,534 -0.02(-0.21%)
Nov 19, 2012 7.649 7.739 7.564 7.702 305,134 +0.17(+2.22%)
Nov 16, 2012 7.719 7.820 7.523 7.535 432,263 -0.21(-2.74%)
Nov 15, 2012 7.686 7.784 7.584 7.747 330,956 +0.04(+0.53%)
Nov 14, 2012 7.886 7.963 7.629 7.706 213,503 -0.16(-2.02%)
Nov 13, 2012 7.935 8.057 7.759 7.865 156,545 -0.13(-1.63%)
Nov 12, 2012 7.951 8.061 6.512 7.996 113,512 +0.06(+0.72%)
Nov 09, 2012 7.873 8.036 7.824 7.939 226,646 +0.00(+0.00%)
Nov 08, 2012 7.951 8.065 7.935 7.939 200,429 -0.05(-0.66%)
Nov 07, 2012 8.138 8.322 7.902 7.992 390,759 -0.27(-3.30%)
Nov 06, 2012 8.256 8.307 8.159 8.265 294,838 +0.16(+1.96%)
Nov 05, 2012 8.036 8.216 7.971 8.106 275,374 +0.09(+1.17%)
Nov 02, 2012 8.155 8.217 7.939 8.012 327,658 -0.14(-1.70%)
Nov 01, 2012 7.771 8.212 7.771 8.150 482,402 +0.41(+5.26%)
Oct 31, 2012 7.539 7.784 7.539 7.743 326,039 +0.19(+2.54%)
Oct 26, 2012 7.393 7.551 7.551 7.551 290,289 +0.18(+2.49%)
Oct 25, 2012 7.278 7.368 7.128 7.368 289,135 +0.17(+2.38%)
Oct 24, 2012 7.185 7.291 7.111 7.197 348,204 +0.02(+0.34%)
Oct 23, 2012 7.234 7.234 6.895 7.172 639,141 -0.18(-2.38%)
Oct 19, 2012 7.543 7.570 7.282 7.348 244,713 -0.28(-3.72%)
Oct 18, 2012 7.580 7.633 7.560 7.631 417,623 +0.03(+0.41%)
Oct 17, 2012 7.560 7.600 7.515 7.600 468,822 +0.04(+0.59%)
Oct 16, 2012 7.596 7.608 7.523 7.556 434,079 -0.02(-0.22%)
Oct 15, 2012 7.653 7.653 7.486 7.572 573,417 -0.06(-0.80%)
Oct 12, 2012 7.739 7.796 7.425 7.633 531,241 -0.09(-1.11%)
Oct 11, 2012 8.020 8.036 7.702 7.719 598,692 -0.23(-2.87%)
Oct 10, 2012 7.955 7.987 7.886 7.947 571,822 -0.01(-0.16%)
Oct 09, 2012 8.122 8.130 7.947 7.959 377,469 -0.30(-3.60%)
Oct 08, 2012 7.987 8.277 7.955 8.256 233,276 +0.27(+3.37%)
Oct 05, 2012 7.955 8.114 7.947 7.987 256,678 +0.04(+0.51%)
Oct 04, 2012 7.947 7.987 7.873 7.947 238,014 +0.01(+0.15%)
Oct 03, 2012 7.886 7.987 7.875 7.935 291,655 +0.05(+0.62%)
Oct 02, 2012 8.061 8.061 7.833 7.886 197,325 -0.12(-1.48%)
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.