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

Rush Enterprises Cl A (NQ: RUSHA )

53.09 -0.04 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.345 8.679 8.345 8.650 140,732 +0.31(+3.76%)
Dec 28, 2012 8.386 8.453 8.307 8.336 96,111 -0.09(-1.09%)
Dec 27, 2012 8.370 8.449 8.016 8.428 140,175 +0.04(+0.50%)
Dec 26, 2012 8.428 8.478 8.127 8.386 91,239 +0.00(+0.00%)
Dec 24, 2012 8.386 8.424 8.278 8.386 56,254 -0.02(-0.20%)
Dec 21, 2012 8.529 8.529 8.241 8.403 516,655 -0.18(-2.14%)
Dec 20, 2012 8.487 8.604 8.403 8.587 162,744 +0.12(+1.43%)
Dec 19, 2012 8.428 8.508 8.374 8.466 182,530 +0.03(+0.30%)
Dec 18, 2012 8.077 8.445 7.939 8.441 466,349 +0.26(+3.22%)
Dec 17, 2012 8.039 8.194 7.939 8.177 150,147 +0.20(+2.46%)
Dec 14, 2012 7.981 8.081 7.893 7.981 225,115 -0.04(-0.47%)
Dec 13, 2012 8.202 8.202 7.956 8.018 108,383 -0.15(-1.89%)
Dec 12, 2012 8.286 8.345 8.123 8.173 129,018 -0.07(-0.81%)
Dec 11, 2012 8.458 8.487 8.236 8.240 227,907 -0.13(-1.50%)
Dec 10, 2012 8.382 8.495 7.412 8.365 136,618 +0.02(+0.25%)
Dec 07, 2012 8.353 8.361 8.294 8.345 79,854 +0.05(+0.66%)
Dec 06, 2012 8.336 8.370 8.240 8.290 123,942 +0.00(+0.00%)
Dec 05, 2012 8.152 8.520 8.110 8.290 230,721 +0.20(+2.48%)
Dec 04, 2012 7.905 8.156 7.905 8.089 148,555 +0.08(+0.99%)
Nov 30, 2012 8.194 8.261 7.947 8.010 351,592 -0.15(-1.79%)
Nov 29, 2012 8.056 8.202 7.537 8.156 333,073 +0.18(+2.31%)
Nov 28, 2012 7.893 8.052 7.713 7.972 159,412 +0.01(+0.16%)
Nov 27, 2012 7.914 8.018 7.876 7.960 229,722 +0.05(+0.63%)
Nov 26, 2012 7.868 7.930 7.797 7.910 96,501 +0.03(+0.37%)
Nov 23, 2012 7.872 7.893 7.830 7.880 115,768 +0.02(+0.27%)
Nov 21, 2012 7.901 7.956 7.830 7.859 61,930 -0.03(-0.37%)
Nov 20, 2012 7.859 7.914 7.763 7.889 133,025 -0.02(-0.21%)
Nov 19, 2012 7.851 7.943 7.763 7.905 297,292 +0.17(+2.22%)
Nov 16, 2012 7.922 8.027 7.721 7.734 421,154 -0.22(-2.74%)
Nov 15, 2012 7.889 7.989 7.784 7.951 322,450 +0.04(+0.53%)
Nov 14, 2012 8.094 8.173 7.830 7.910 208,016 -0.16(-2.02%)
Nov 13, 2012 8.144 8.269 7.964 8.073 152,521 -0.13(-1.63%)
Nov 12, 2012 8.161 8.273 6.684 8.207 110,594 +0.06(+0.72%)
Nov 09, 2012 8.081 8.248 8.031 8.148 220,821 +0.00(+0.00%)
Nov 08, 2012 8.161 8.278 8.144 8.148 195,278 -0.05(-0.66%)
Nov 07, 2012 8.353 8.541 8.110 8.202 380,716 -0.28(-3.30%)
Nov 06, 2012 8.474 8.527 8.374 8.483 287,261 +0.16(+1.96%)
Nov 05, 2012 8.248 8.432 8.181 8.319 268,297 +0.10(+1.17%)
Nov 02, 2012 8.370 8.433 8.148 8.223 319,237 -0.14(-1.70%)
Nov 01, 2012 7.976 8.428 7.976 8.365 470,004 +0.42(+5.26%)
Oct 31, 2012 7.738 7.989 7.738 7.947 317,659 +0.20(+2.54%)
Oct 26, 2012 7.588 7.751 7.751 7.751 282,828 +0.19(+2.49%)
Oct 25, 2012 7.470 7.562 7.316 7.562 281,704 +0.18(+2.38%)
Oct 24, 2012 7.374 7.483 7.299 7.387 339,255 +0.03(+0.34%)
Oct 23, 2012 7.424 7.424 7.077 7.362 622,715 -0.18(-2.38%)
Oct 19, 2012 7.742 7.769 7.475 7.541 238,424 -0.29(-3.72%)
Oct 18, 2012 7.780 7.834 7.759 7.832 406,890 +0.03(+0.41%)
Oct 17, 2012 7.759 7.801 7.713 7.801 456,774 +0.05(+0.59%)
Oct 16, 2012 7.797 7.809 7.721 7.755 422,923 -0.02(-0.22%)
Oct 15, 2012 7.855 7.855 7.684 7.772 558,680 -0.06(-0.80%)
Oct 12, 2012 7.943 8.002 7.621 7.834 517,588 -0.09(-1.11%)
Oct 11, 2012 8.232 8.248 7.905 7.922 583,305 -0.23(-2.87%)
Oct 10, 2012 8.165 8.198 8.094 8.156 557,126 -0.01(-0.16%)
Oct 09, 2012 8.336 8.345 8.156 8.169 367,768 -0.31(-3.60%)
Oct 08, 2012 8.198 8.495 8.165 8.474 227,281 +0.28(+3.37%)
Oct 05, 2012 8.165 8.328 8.156 8.198 250,082 +0.04(+0.51%)
Oct 04, 2012 8.156 8.198 8.081 8.156 231,897 +0.01(+0.15%)
Oct 03, 2012 8.094 8.198 8.083 8.144 284,160 +0.05(+0.62%)
Oct 02, 2012 8.273 8.273 8.039 8.094 192,254 -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.