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

Rush Enterprises Cl A (NQ: RUSHA )

53.15 +1.72 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 29, 2010 6.634 6.701 6.605 6.646 108,643 -0.04(-0.56%)
Oct 28, 2010 6.692 6.713 6.630 6.684 257,962 +0.05(+0.69%)
Oct 27, 2010 6.638 6.688 6.496 6.638 163,203 -0.01(-0.13%)
Oct 25, 2010 6.692 6.701 6.605 6.646 575,177 -0.05(-0.75%)
Oct 22, 2010 6.692 6.705 6.517 6.697 456,755 +0.01(+0.19%)
Oct 21, 2010 7.111 7.224 6.630 6.684 1,547,182 +0.00(+0.06%)
Oct 20, 2010 6.655 6.713 6.588 6.680 265,354 +0.08(+1.20%)
Oct 19, 2010 6.684 6.730 6.504 6.600 571,404 -0.26(-3.72%)
Oct 18, 2010 6.730 6.914 6.726 6.856 274,838 +0.17(+2.50%)
Oct 15, 2010 6.847 6.864 6.605 6.688 509,842 -0.05(-0.74%)
Oct 14, 2010 6.902 6.906 6.592 6.738 407,399 -0.17(-2.42%)
Oct 13, 2010 6.295 6.906 6.262 6.906 1,119,355 +0.63(+10.07%)
Oct 12, 2010 6.220 6.295 6.190 6.274 166,421 +0.01(+0.13%)
Oct 11, 2010 6.316 6.316 6.216 6.266 134,442 -0.04(-0.60%)
Oct 08, 2010 6.186 6.349 6.107 6.303 226,014 +0.11(+1.82%)
Oct 07, 2010 6.324 6.354 6.165 6.190 167,162 -0.05(-0.87%)
Oct 06, 2010 6.216 6.291 6.182 6.245 133,818 +0.03(+0.47%)
Oct 05, 2010 6.065 6.295 6.036 6.216 193,255 +0.26(+4.35%)
Oct 04, 2010 6.228 6.253 5.944 5.956 181,053 -0.27(-4.37%)
Oct 01, 2010 6.446 6.446 6.190 6.228 183,188 -0.19(-2.93%)
Sep 30, 2010 6.404 6.437 6.241 6.416 224,127 +0.10(+1.59%)
Sep 29, 2010 6.270 6.400 6.216 6.316 463,320 +0.00(+0.00%)
Sep 28, 2010 6.249 6.349 6.098 6.316 355,924 +0.11(+1.75%)
Sep 27, 2010 6.299 6.404 6.186 6.207 177,997 -0.07(-1.13%)
Sep 24, 2010 6.170 6.437 6.128 6.278 288,932 +0.24(+4.02%)
Sep 23, 2010 5.923 6.211 5.923 6.036 289,142 +0.03(+0.49%)
Sep 22, 2010 6.065 6.119 5.906 6.006 120,655 -0.11(-1.78%)
Sep 21, 2010 6.144 6.257 6.098 6.115 118,314 -0.01(-0.20%)
Sep 20, 2010 6.178 6.375 6.107 6.128 475,711 -0.05(-0.75%)
Sep 17, 2010 6.203 6.216 5.965 6.174 221,619 -0.05(-0.81%)
Sep 15, 2010 6.090 6.249 6.090 6.224 99,460 +0.08(+1.22%)
Sep 14, 2010 6.257 6.282 6.124 6.149 143,986 -0.12(-1.87%)
Sep 13, 2010 6.132 6.312 6.103 6.266 412,716 +0.18(+3.03%)
Sep 10, 2010 5.906 6.082 5.906 6.082 169,909 +0.22(+3.71%)
Sep 09, 2010 5.868 5.981 5.818 5.864 165,936 +0.12(+2.11%)
Sep 08, 2010 5.705 5.760 5.647 5.743 155,228 +0.08(+1.33%)
Sep 07, 2010 5.919 5.919 5.634 5.668 321,367 -0.26(-4.44%)
Sep 03, 2010 6.052 6.052 5.814 5.931 306,358 +0.00(+0.07%)
Sep 02, 2010 5.793 5.956 5.743 5.927 109,308 +0.11(+1.94%)
Sep 01, 2010 5.438 5.835 5.375 5.814 280,134 +0.50(+9.49%)
Aug 31, 2010 5.375 5.471 5.274 5.310 158,156 -0.08(-1.44%)
Aug 30, 2010 5.689 5.768 5.358 5.387 237,547 -0.36(-6.19%)
Aug 27, 2010 5.538 5.755 5.396 5.743 253,237 +0.31(+5.70%)
Aug 26, 2010 5.597 5.647 5.408 5.433 212,549 -0.14(-2.55%)
Aug 25, 2010 5.346 5.592 5.262 5.576 186,121 +0.19(+3.49%)
Aug 24, 2010 5.333 5.546 5.233 5.387 253,080 -0.01(-0.15%)
Aug 23, 2010 5.701 5.764 5.392 5.396 142,028 -0.23(-4.16%)
Aug 20, 2010 5.643 5.680 5.534 5.630 304,130 -0.02(-0.30%)
Aug 19, 2010 5.873 5.919 5.617 5.647 314,446 -0.28(-4.66%)
Aug 18, 2010 5.797 6.032 5.718 5.923 172,436 +0.13(+2.31%)
Aug 17, 2010 5.617 5.839 5.617 5.789 315,594 +0.27(+4.85%)
Aug 16, 2010 5.450 5.651 5.433 5.521 214,177 +0.03(+0.46%)
Aug 13, 2010 5.563 5.697 5.450 5.496 253,405 -0.11(-2.01%)
Aug 12, 2010 5.517 5.668 5.446 5.609 225,261 +0.05(+0.90%)
Aug 11, 2010 5.576 5.689 5.484 5.559 432,077 -0.20(-3.42%)
Aug 10, 2010 6.107 6.165 5.718 5.755 553,411 -0.47(-7.53%)
Aug 09, 2010 6.157 6.245 6.036 6.224 201,986 +0.13(+2.20%)
Aug 06, 2010 6.011 6.274 5.906 6.090 105,239 -0.05(-0.88%)
Aug 05, 2010 6.195 6.270 6.115 6.144 103,941 -0.13(-2.07%)
Aug 04, 2010 6.358 6.358 6.207 6.274 176,804 -0.05(-0.79%)
Aug 03, 2010 6.412 6.513 6.316 6.324 171,100 -0.15(-2.26%)
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.