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

Rush Enterprises Cl A (NQ: RUSHA )

45.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2012 6.700 6.765 6.545 6.753 446,252 +0.04(+0.67%)
May 30, 2012 6.728 6.728 6.569 6.708 417,169 -0.07(-1.02%)
May 29, 2012 6.687 6.806 6.598 6.777 325,231 +0.15(+2.28%)
May 25, 2012 6.704 6.732 6.545 6.626 333,184 -0.05(-0.73%)
May 24, 2012 6.903 6.908 6.606 6.675 387,620 -0.22(-3.19%)
May 23, 2012 6.683 6.924 6.573 6.895 354,604 +0.12(+1.81%)
May 22, 2012 6.802 6.924 6.732 6.773 988,671 -0.01(-0.12%)
May 21, 2012 6.643 6.842 6.557 6.781 535,164 +0.14(+2.15%)
May 18, 2012 6.500 6.651 6.455 6.639 713,666 +0.14(+2.13%)
May 17, 2012 6.602 6.749 6.467 6.500 1,290,944 -0.01(-0.13%)
May 16, 2012 6.488 6.549 6.406 6.508 376,200 +0.06(+0.95%)
May 15, 2012 6.443 6.533 6.378 6.447 361,833 -0.01(-0.19%)
May 14, 2012 6.557 6.622 6.329 6.459 526,942 -0.20(-3.00%)
May 11, 2012 6.732 6.814 6.586 6.659 385,890 -0.15(-2.16%)
May 10, 2012 6.932 6.965 6.769 6.806 172,853 -0.07(-1.07%)
May 09, 2012 6.895 6.985 6.798 6.879 424,938 -0.12(-1.69%)
May 08, 2012 6.908 7.013 6.834 6.997 494,534 +0.02(+0.35%)
May 07, 2012 6.973 7.103 6.928 6.973 318,527 -0.03(-0.47%)
May 04, 2012 7.234 7.234 6.969 7.005 496,693 -0.29(-3.97%)
May 03, 2012 7.478 7.564 7.258 7.295 310,678 -0.21(-2.77%)
May 02, 2012 7.458 7.560 7.397 7.503 598,675 +0.02(+0.33%)
May 01, 2012 7.617 7.640 7.425 7.478 1,973,212 +0.11(+1.49%)
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%)
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.