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

Rush Enterprises Cl A (NQ: RUSHA )

47.08 +0.55 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 7.523 7.527 7.335 7.368 559,428 -0.13(-1.69%)
Apr 27, 2012 7.543 7.560 7.445 7.494 1,472,381 +0.01(+0.11%)
Apr 26, 2012 7.600 7.600 7.413 7.486 471,740 -0.11(-1.50%)
Apr 25, 2012 7.914 8.472 7.437 7.600 821,444 -0.23(-2.97%)
Apr 24, 2012 7.592 7.833 7.576 7.833 370,892 +0.21(+2.78%)
Apr 23, 2012 7.739 7.833 7.547 7.621 595,951 -0.25(-3.21%)
Apr 20, 2012 8.077 8.077 7.869 7.873 473,750 -0.09(-1.18%)
Apr 19, 2012 8.203 8.203 7.922 7.967 347,470 -0.17(-2.05%)
Apr 18, 2012 8.073 8.187 7.951 8.134 473,080 +0.04(+0.45%)
Apr 17, 2012 8.061 8.273 8.036 8.098 248,318 +0.11(+1.33%)
Apr 16, 2012 8.130 8.163 7.926 7.992 322,804 -0.07(-0.86%)
Apr 13, 2012 8.036 8.105 7.926 8.061 292,311 -0.03(-0.40%)
Apr 12, 2012 7.947 8.167 7.947 8.093 211,778 +0.12(+1.48%)
Apr 11, 2012 7.877 8.012 7.845 7.975 509,016 +0.19(+2.46%)
Apr 10, 2012 8.069 8.114 7.714 7.784 368,981 -0.33(-4.07%)
Apr 09, 2012 8.342 8.407 8.020 8.114 419,971 -0.41(-4.78%)
Apr 05, 2012 8.505 8.595 8.440 8.521 303,549 +0.02(+0.24%)
Apr 04, 2012 8.635 8.733 8.330 8.501 428,322 -0.23(-2.61%)
Apr 03, 2012 8.798 8.843 8.684 8.729 252,899 -0.09(-0.97%)
Apr 02, 2012 8.623 8.827 8.587 8.815 409,690 +0.17(+1.93%)
Mar 30, 2012 9.014 9.014 8.644 8.648 364,095 -0.31(-3.46%)
Mar 29, 2012 8.998 8.998 8.762 8.957 174,759 -0.10(-1.12%)
Mar 28, 2012 9.214 9.263 8.982 9.059 294,173 -0.16(-1.77%)
Mar 27, 2012 9.328 9.381 9.218 9.222 204,470 -0.11(-1.18%)
Mar 26, 2012 9.300 9.467 9.218 9.332 416,298 +0.15(+1.69%)
Mar 23, 2012 9.210 9.267 8.970 9.177 358,272 -0.02(-0.18%)
Mar 22, 2012 9.414 9.414 9.096 9.194 209,572 -0.29(-3.05%)
Mar 21, 2012 9.491 9.540 9.365 9.483 194,361 +0.02(+0.22%)
Mar 20, 2012 9.614 9.679 9.450 9.463 263,704 -0.23(-2.35%)
Mar 19, 2012 9.483 9.862 9.475 9.691 347,537 +0.20(+2.15%)
Mar 16, 2012 9.609 9.707 9.402 9.487 471,267 -0.08(-0.85%)
Mar 15, 2012 9.585 9.785 9.520 9.569 355,247 -0.02(-0.17%)
Mar 14, 2012 9.658 9.671 9.552 9.585 216,008 -0.04(-0.38%)
Mar 13, 2012 9.369 9.630 9.243 9.622 276,562 +0.33(+3.60%)
Mar 12, 2012 9.316 9.356 9.182 9.287 103,826 -0.04(-0.44%)
Mar 09, 2012 9.161 9.414 9.157 9.328 215,822 +0.18(+1.96%)
Mar 08, 2012 8.945 9.157 8.798 9.149 430,709 +0.26(+2.93%)
Mar 07, 2012 8.839 8.961 8.819 8.888 316,756 +0.06(+0.65%)
Mar 06, 2012 9.059 9.120 8.778 8.831 463,974 -0.35(-3.82%)
Mar 05, 2012 9.190 9.283 9.006 9.182 313,755 -0.04(-0.49%)
Mar 02, 2012 9.589 9.646 9.120 9.226 405,506 -0.35(-3.62%)
Mar 01, 2012 9.768 9.797 9.573 9.573 236,179 -0.13(-1.39%)
Feb 29, 2012 9.768 9.805 9.622 9.707 440,454 -0.02(-0.25%)
Feb 28, 2012 9.781 9.805 9.699 9.732 302,911 -0.05(-0.50%)
Feb 27, 2012 9.679 9.801 9.679 9.781 202,498 -0.01(-0.08%)
Feb 24, 2012 9.777 9.801 9.764 9.789 205,486 -0.00(-0.04%)
Feb 23, 2012 9.756 9.805 9.726 9.793 454,838 +0.02(+0.25%)
Feb 22, 2012 9.805 9.805 9.666 9.768 236,979 -0.08(-0.83%)
Feb 21, 2012 9.948 9.997 9.838 9.850 356,096 -0.08(-0.82%)
Feb 17, 2012 10.04 10.04 9.862 9.931 318,733 -0.02(-0.20%)
Feb 16, 2012 9.744 9.960 9.512 9.952 1,383,741 +0.05(+0.54%)
Feb 15, 2012 9.609 10.05 9.047 9.899 1,828,192 +0.51(+5.43%)
Feb 14, 2012 9.450 9.467 8.676 9.389 499,648 -0.15(-1.54%)
Feb 13, 2012 9.740 9.789 9.516 9.536 345,421 -0.13(-1.35%)
Feb 10, 2012 9.561 9.748 9.495 9.666 592,528 +0.03(+0.30%)
Feb 09, 2012 9.528 9.695 9.471 9.638 176,146 +0.11(+1.20%)
Feb 08, 2012 9.377 9.626 9.279 9.524 229,006 +0.15(+1.65%)
Feb 07, 2012 9.556 9.556 9.316 9.369 420,894 -0.16(-1.71%)
Feb 06, 2012 9.471 9.683 9.471 9.532 304,680 +0.02(+0.17%)
Feb 03, 2012 9.544 9.703 9.381 9.516 523,415 +0.16(+1.70%)
Feb 02, 2012 9.389 9.508 9.174 9.357 298,825 -0.01(-0.13%)
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.