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

Rush Enterprises Cl A (NQ: RUSHA )

44.50 -0.39 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2013 9.862 10.08 9.772 9.984 605,477 +0.20(+2.00%)
Feb 27, 2013 9.463 9.821 9.450 9.789 364,115 +0.34(+3.58%)
Feb 26, 2013 9.516 9.544 9.367 9.450 239,384 -0.04(-0.43%)
Feb 25, 2013 9.793 9.821 9.467 9.491 252,801 -0.25(-2.55%)
Feb 22, 2013 9.740 9.777 9.601 9.740 209,501 +0.08(+0.84%)
Feb 21, 2013 9.878 9.976 9.593 9.658 242,971 -0.24(-2.43%)
Feb 20, 2013 10.29 10.36 9.891 9.899 317,072 -0.36(-3.50%)
Feb 19, 2013 9.960 10.27 9.909 10.26 387,586 +0.27(+2.73%)
Feb 15, 2013 9.972 10.03 9.899 9.984 721,924 +0.07(+0.74%)
Feb 14, 2013 9.781 9.923 9.508 9.911 866,347 +0.03(+0.33%)
Feb 13, 2013 9.671 10.04 9.646 9.878 691,064 +0.26(+2.76%)
Feb 12, 2013 9.675 9.699 9.577 9.614 151,914 -0.05(-0.55%)
Feb 11, 2013 9.772 9.805 9.577 9.666 135,091 -0.09(-0.96%)
Feb 08, 2013 9.801 9.854 9.715 9.760 176,062 +0.01(+0.08%)
Feb 07, 2013 9.846 9.846 9.711 9.752 166,397 -0.07(-0.71%)
Feb 06, 2013 9.658 9.825 9.658 9.821 231,077 +0.31(+3.26%)
Feb 04, 2013 9.666 9.730 9.483 9.512 220,195 -0.21(-2.18%)
Feb 01, 2013 9.719 9.838 9.618 9.724 261,684 +0.08(+0.85%)
Jan 31, 2013 9.732 9.829 9.589 9.642 361,438 -0.08(-0.84%)
Jan 30, 2013 9.976 10.03 9.683 9.724 301,243 -0.30(-2.97%)
Jan 29, 2013 9.854 10.03 9.805 10.02 588,374 +0.14(+1.40%)
Jan 28, 2013 9.850 9.997 9.772 9.882 288,505 +0.08(+0.79%)
Jan 25, 2013 9.715 9.825 9.666 9.805 426,810 +0.11(+1.13%)
Jan 24, 2013 9.544 9.715 9.483 9.695 317,970 +0.14(+1.49%)
Jan 23, 2013 9.544 9.585 9.497 9.552 271,369 +0.02(+0.26%)
Jan 22, 2013 9.393 9.536 9.389 9.528 197,489 +0.15(+1.61%)
Jan 18, 2013 9.320 9.393 9.194 9.377 202,964 +0.07(+0.79%)
Jan 17, 2013 9.133 9.377 9.086 9.304 296,161 +0.24(+2.65%)
Jan 16, 2013 9.129 9.129 9.002 9.063 105,510 -0.08(-0.89%)
Jan 15, 2013 8.815 9.239 8.815 9.145 483,607 +0.25(+2.84%)
Jan 14, 2013 8.652 8.913 8.631 8.892 411,896 +0.04(+0.51%)
Jan 11, 2013 8.827 8.860 8.648 8.847 462,472 +0.04(+0.42%)
Jan 10, 2013 8.798 8.811 8.554 8.811 202,417 +0.08(+0.89%)
Jan 09, 2013 8.745 8.803 8.684 8.733 177,692 +0.04(+0.42%)
Jan 08, 2013 8.672 8.725 8.591 8.697 190,057 +0.04(+0.42%)
Jan 07, 2013 8.627 8.721 8.558 8.660 120,220 -0.05(-0.56%)
Jan 04, 2013 8.644 8.754 8.403 8.709 480,525 +0.13(+1.47%)
Jan 03, 2013 8.668 8.762 8.525 8.582 266,945 -0.04(-0.52%)
Jan 02, 2013 8.672 8.725 8.509 8.627 506,042 +0.20(+2.37%)
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%)
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.