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

Rush Enterprises Cl A (NQ: RUSHA )

52.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2008 6.554 6.872 6.554 6.625 265,476 +0.10(+1.47%)
Mar 28, 2008 6.617 6.810 6.525 6.529 209,546 -0.11(-1.70%)
Mar 27, 2008 6.885 6.885 6.592 6.642 283,866 -0.22(-3.23%)
Mar 26, 2008 6.659 6.864 6.458 6.864 428,230 +0.12(+1.80%)
Mar 25, 2008 6.860 6.943 6.542 6.743 415,621 -0.13(-1.89%)
Mar 24, 2008 6.567 6.910 6.492 6.872 282,422 +0.33(+4.98%)
Mar 21, 2008 6.630 6.630 6.199 6.546 1,332,636 +0.00(+0.00%)
Mar 20, 2008 6.630 6.630 6.199 6.546 1,332,636 -0.01(-0.13%)
Mar 19, 2008 6.864 6.948 6.487 6.554 1,044,438 -0.25(-3.63%)
Mar 18, 2008 6.630 6.931 6.441 6.801 671,283 +0.32(+4.97%)
Mar 17, 2008 6.295 6.609 6.295 6.479 725,920 -0.01(-0.19%)
Mar 14, 2008 6.810 6.839 6.437 6.492 486,422 -0.29(-4.26%)
Mar 13, 2008 6.450 6.797 6.337 6.780 281,616 +0.26(+4.04%)
Mar 12, 2008 6.600 6.897 6.517 6.517 547,362 -0.08(-1.14%)
Mar 11, 2008 6.362 6.592 6.253 6.592 685,509 +0.44(+7.14%)
Mar 10, 2008 5.973 6.366 5.965 6.153 473,155 +0.11(+1.87%)
Mar 07, 2008 5.931 6.257 5.931 6.040 424,221 +0.03(+0.42%)
Mar 06, 2008 6.124 6.190 6.015 6.015 287,213 -0.15(-2.44%)
Mar 05, 2008 6.098 6.312 5.910 6.165 501,792 +0.11(+1.80%)
Mar 04, 2008 5.931 6.094 5.919 6.057 986,306 +0.05(+0.84%)
Mar 03, 2008 6.216 6.216 5.856 6.006 909,625 -0.19(-3.10%)
Feb 29, 2008 6.303 6.337 6.186 6.199 374,811 -0.20(-3.07%)
Feb 28, 2008 6.433 6.676 6.224 6.395 328,480 -0.10(-1.61%)
Feb 27, 2008 6.446 6.550 6.253 6.500 196,763 -0.02(-0.32%)
Feb 26, 2008 6.458 6.575 6.379 6.521 367,179 +0.00(+0.06%)
Feb 25, 2008 6.341 6.625 6.282 6.517 453,647 +0.16(+2.57%)
Feb 22, 2008 6.538 6.642 6.245 6.354 617,539 -0.16(-2.44%)
Feb 21, 2008 6.734 6.793 6.437 6.513 476,132 -0.19(-2.81%)
Feb 20, 2008 6.596 6.768 6.517 6.701 250,309 +0.07(+1.07%)
Feb 19, 2008 6.630 6.830 6.500 6.630 449,073 +0.04(+0.57%)
Feb 18, 2008 6.621 6.621 6.257 6.592 738,873 +0.00(+0.00%)
Feb 15, 2008 6.621 6.621 6.257 6.592 738,873 -0.07(-1.00%)
Feb 14, 2008 7.081 7.111 6.575 6.659 813,812 -0.41(-5.85%)
Feb 13, 2008 6.948 7.115 6.671 7.073 1,196,412 -0.18(-2.42%)
Feb 12, 2008 7.295 7.378 7.136 7.249 692,298 -0.07(-0.97%)
Feb 11, 2008 7.257 7.583 7.132 7.320 596,022 +0.10(+1.39%)
Feb 08, 2008 7.119 7.320 7.111 7.219 465,120 +0.07(+0.94%)
Feb 07, 2008 6.985 7.320 6.902 7.152 520,273 +0.15(+2.21%)
Feb 06, 2008 7.056 7.060 6.902 6.998 515,898 -0.03(-0.42%)
Feb 05, 2008 6.922 7.031 6.851 7.027 609,188 -0.05(-0.77%)
Feb 04, 2008 7.115 7.136 6.910 7.081 394,250 -0.06(-0.82%)
Feb 01, 2008 7.044 7.186 6.893 7.140 447,665 +0.12(+1.73%)
Jan 31, 2008 6.613 7.182 6.550 7.019 984,860 +0.27(+3.97%)
Jan 30, 2008 6.839 7.048 6.697 6.751 392,357 -0.15(-2.18%)
Jan 29, 2008 6.927 6.943 6.559 6.902 379,779 -0.00(-0.06%)
Jan 28, 2008 6.847 6.989 6.646 6.906 468,312 -0.04(-0.54%)
Jan 25, 2008 6.939 7.211 6.893 6.943 394,123 +0.12(+1.72%)
Jan 24, 2008 7.014 7.040 6.671 6.826 671,374 -0.12(-1.75%)
Jan 23, 2008 6.425 7.031 6.425 6.948 877,210 +0.33(+4.93%)
Jan 22, 2008 6.199 6.703 6.027 6.621 833,904 +0.15(+2.33%)
Jan 21, 2008 6.688 6.755 6.328 6.471 935,710 +0.00(+0.00%)
Jan 18, 2008 6.688 6.755 6.328 6.471 935,710 -0.22(-3.25%)
Jan 17, 2008 6.810 6.897 6.563 6.688 433,103 -0.10(-1.54%)
Jan 16, 2008 6.772 7.027 6.404 6.793 561,468 +0.02(+0.25%)
Jan 15, 2008 6.630 6.843 6.467 6.776 437,688 +0.04(+0.56%)
Jan 14, 2008 6.889 6.918 6.617 6.738 484,366 -0.10(-1.47%)
Jan 11, 2008 7.065 7.065 6.755 6.839 476,213 -0.30(-4.16%)
Jan 10, 2008 7.035 7.349 6.892 7.136 644,418 +0.03(+0.35%)
Jan 09, 2008 6.697 7.194 6.655 7.111 760,098 +0.34(+5.07%)
Jan 08, 2008 7.086 7.274 6.734 6.768 617,933 -0.32(-4.54%)
Jan 07, 2008 7.152 7.433 6.973 7.090 976,165 +0.00(+0.06%)
Jan 04, 2008 7.383 7.454 7.031 7.086 1,109,838 -0.41(-5.47%)
Jan 03, 2008 7.688 7.780 7.429 7.495 992,379 -0.09(-1.21%)
Jan 02, 2008 7.772 7.855 7.500 7.588 1,244,969 -0.02(-0.22%)
Jan 01, 2008 7.579 7.721 7.424 7.604 817,871 +0.00(+0.00%)
Dec 31, 2007 7.579 7.721 7.424 7.604 817,871 -0.03(-0.33%)
Dec 28, 2007 7.667 7.859 7.479 7.629 653,102 +0.06(+0.83%)
Dec 27, 2007 7.663 7.859 7.495 7.567 550,492 -0.09(-1.15%)
Dec 26, 2007 7.583 7.721 7.495 7.654 542,822 +0.06(+0.83%)
Dec 24, 2007 7.671 7.696 7.546 7.592 367,249 -0.05(-0.71%)
Dec 21, 2007 7.663 7.671 7.311 7.646 2,077,217 -0.10(-1.35%)
Dec 20, 2007 7.562 7.884 7.412 7.751 1,579,613 +0.27(+3.64%)
Dec 19, 2007 7.529 7.600 7.414 7.479 576,528 -0.07(-0.94%)
Dec 18, 2007 7.253 7.554 7.228 7.550 1,136,507 +0.39(+5.43%)
Dec 17, 2007 7.190 7.311 7.106 7.161 941,910 -0.06(-0.81%)
Dec 14, 2007 7.316 7.391 7.102 7.219 1,437,790 -0.15(-2.04%)
Dec 13, 2007 7.261 7.374 7.240 7.370 994,547 +0.06(+0.80%)
Dec 12, 2007 7.416 7.608 7.194 7.311 1,134,288 +0.11(+1.51%)
Dec 11, 2007 7.152 7.558 7.094 7.203 1,353,618 +0.08(+1.12%)
Dec 10, 2007 6.931 7.123 6.780 7.123 384,773 +0.22(+3.21%)
Dec 07, 2007 6.843 6.910 6.780 6.902 507,104 +0.06(+0.92%)
Dec 06, 2007 6.818 6.860 6.550 6.839 853,291 +0.03(+0.43%)
Dec 05, 2007 6.847 6.902 6.757 6.810 793,961 +0.07(+1.06%)
Dec 04, 2007 6.642 6.860 6.630 6.738 1,802,062 +0.02(+0.31%)
Dec 03, 2007 6.567 7.178 6.521 6.717 731,447 +0.13(+1.90%)
Nov 30, 2007 6.605 6.839 6.529 6.592 769,372 +0.07(+1.03%)
Nov 29, 2007 6.697 6.697 6.467 6.525 596,146 -0.18(-2.74%)
Nov 28, 2007 6.274 6.717 6.220 6.709 587,298 +0.51(+8.23%)
Nov 27, 2007 6.224 6.278 6.128 6.199 800,916 +0.00(+0.07%)
Nov 26, 2007 6.073 6.291 5.960 6.195 1,099,677 +0.14(+2.35%)
Nov 23, 2007 6.199 6.199 5.843 6.052 538,758 -0.09(-1.50%)
Nov 21, 2007 6.383 6.429 6.061 6.144 681,669 -0.26(-4.11%)
Nov 20, 2007 6.483 6.575 6.345 6.408 821,744 -0.08(-1.16%)
Nov 19, 2007 6.395 6.609 6.328 6.483 1,510,103 +0.02(+0.32%)
Nov 16, 2007 6.646 6.713 6.362 6.462 937,857 -0.19(-2.83%)
Nov 15, 2007 6.881 6.977 6.584 6.651 616,489 -0.25(-3.64%)
Nov 14, 2007 7.052 7.106 6.847 6.902 765,719 -0.12(-1.73%)
Nov 13, 2007 6.763 7.140 6.630 7.023 554,250 +0.33(+5.00%)
Nov 12, 2007 6.726 6.989 6.592 6.688 442,611 -0.03(-0.37%)
Nov 09, 2007 6.546 6.814 6.362 6.713 294,483 +0.08(+1.13%)
Nov 08, 2007 6.571 6.713 6.483 6.638 322,974 +0.12(+1.86%)
Nov 07, 2007 6.860 6.860 6.504 6.517 405,869 -0.44(-6.37%)
Nov 06, 2007 6.692 6.968 6.358 6.960 422,588 +0.27(+4.00%)
Nov 05, 2007 6.596 6.789 6.412 6.692 417,457 +0.02(+0.31%)
Nov 02, 2007 6.763 6.826 6.429 6.671 340,353 -0.04(-0.56%)
Nov 01, 2007 6.989 7.023 6.638 6.709 567,019 -0.38(-5.37%)
Oct 31, 2007 7.019 7.098 6.864 7.090 379,975 +0.11(+1.62%)
Oct 30, 2007 6.922 7.014 6.780 6.977 356,091 +0.01(+0.12%)
Oct 29, 2007 6.960 7.102 6.914 6.968 339,473 +0.02(+0.24%)
Oct 26, 2007 7.073 7.073 6.717 6.952 471,926 -0.04(-0.54%)
Oct 25, 2007 6.860 7.119 6.818 6.989 327,813 +0.17(+2.45%)
Oct 24, 2007 7.040 7.044 6.692 6.822 680,811 -0.28(-4.00%)
Oct 23, 2007 7.228 7.383 6.938 7.106 595,204 -0.06(-0.82%)
Oct 22, 2007 6.642 7.190 6.400 7.165 1,044,290 +0.44(+6.60%)
Oct 19, 2007 6.985 7.173 6.697 6.722 866,256 -0.23(-3.31%)
Oct 18, 2007 7.035 7.157 6.845 6.952 586,442 -0.08(-1.13%)
Oct 17, 2007 7.148 7.148 6.789 7.031 465,242 -0.04(-0.53%)
Oct 16, 2007 7.035 7.144 6.956 7.069 455,836 +0.00(+0.00%)
Oct 15, 2007 7.081 7.152 7.010 7.069 603,065 -0.08(-1.17%)
Oct 12, 2007 7.211 7.228 7.140 7.152 856,143 -0.03(-0.47%)
Oct 11, 2007 7.391 7.734 7.117 7.186 531,115 -0.13(-1.75%)
Oct 10, 2007 7.610 7.685 7.300 7.314 429,263 -0.28(-3.67%)
Oct 09, 2007 7.571 7.710 7.560 7.593 334,900 +0.06(+0.78%)
Oct 08, 2007 7.624 7.705 7.465 7.535 248,668 -0.00(-0.04%)
Oct 05, 2007 7.470 7.585 7.448 7.537 406,893 +0.16(+2.19%)
Oct 04, 2007 7.378 7.470 7.266 7.376 244,952 +0.04(+0.57%)
Oct 03, 2007 7.490 7.557 7.261 7.334 373,774 -0.18(-2.45%)
Oct 02, 2007 7.367 7.618 7.278 7.518 360,911 +0.17(+2.28%)
Oct 01, 2007 7.052 7.482 6.982 7.350 690,210 +0.28(+3.98%)
Sep 28, 2007 7.431 7.493 7.066 7.069 375,080 -0.35(-4.74%)
Sep 27, 2007 7.568 7.618 7.311 7.420 393,624 -0.10(-1.37%)
Sep 26, 2007 7.529 7.535 7.482 7.523 417,447 +0.07(+0.94%)
Sep 25, 2007 7.624 7.624 7.395 7.454 425,652 -0.23(-3.05%)
Sep 24, 2007 7.615 7.802 7.585 7.688 479,236 +0.06(+0.73%)
Sep 21, 2007 7.724 7.766 7.442 7.632 1,007,747 -0.02(-0.29%)
Sep 20, 2007 7.448 7.685 7.434 7.654 780,054 +0.20(+2.66%)
Sep 19, 2007 7.306 7.482 7.261 7.456 954,234 +0.21(+2.93%)
Sep 18, 2007 6.740 7.339 6.667 7.245 614,022 +0.55(+8.16%)
Sep 17, 2007 6.743 6.837 6.684 6.698 708,019 -0.07(-1.03%)
Sep 14, 2007 6.637 6.768 6.617 6.768 287,247 +0.07(+1.00%)
Sep 13, 2007 6.690 6.743 6.598 6.701 1,045,021 +0.03(+0.46%)
Sep 12, 2007 6.773 6.823 6.651 6.670 382,249 -0.11(-1.69%)
Sep 11, 2007 6.790 6.904 6.687 6.784 581,431 +0.02(+0.29%)
Sep 10, 2007 6.731 6.899 6.439 6.765 674,750 +0.10(+1.46%)
Sep 07, 2007 6.815 7.130 6.653 6.667 494,807 -0.24(-3.51%)
Sep 06, 2007 7.024 7.130 6.902 6.910 252,523 -0.08(-1.12%)
Sep 05, 2007 7.158 7.231 6.963 6.988 413,079 -0.23(-3.21%)
Sep 04, 2007 7.027 7.236 6.968 7.219 511,609 +0.15(+2.09%)
Aug 31, 2007 7.169 7.381 7.013 7.072 462,765 +0.03(+0.48%)
Aug 30, 2007 7.094 7.228 7.033 7.038 301,875 -0.14(-1.94%)
Aug 29, 2007 7.063 7.186 6.960 7.178 307,958 +0.17(+2.39%)
Aug 28, 2007 7.097 7.180 6.929 7.010 359,688 -0.18(-2.48%)
Aug 27, 2007 7.364 7.479 7.052 7.189 632,516 -0.23(-3.08%)
Aug 24, 2007 7.172 7.468 7.166 7.417 587,761 +0.26(+3.70%)
Aug 23, 2007 7.367 7.398 7.113 7.152 145,006 -0.15(-2.06%)
Aug 22, 2007 7.183 7.311 7.115 7.303 449,805 +0.21(+3.03%)
Aug 21, 2007 7.284 7.342 7.060 7.088 407,133 -0.17(-2.38%)
Aug 20, 2007 7.401 7.607 7.214 7.261 378,953 -0.09(-1.25%)
Aug 17, 2007 7.395 7.571 7.211 7.353 601,585 +0.24(+3.41%)
Aug 16, 2007 6.994 7.125 6.667 7.111 1,060,865 +0.02(+0.28%)
Aug 15, 2007 7.077 7.395 7.041 7.091 621,793 -0.03(-0.39%)
Aug 14, 2007 7.482 7.515 7.116 7.119 578,620 -0.32(-4.24%)
Aug 13, 2007 7.384 7.772 7.295 7.434 1,001,787 -0.01(-0.11%)
Aug 10, 2007 7.192 7.878 7.019 7.442 969,773 +0.11(+1.52%)
Aug 09, 2007 7.498 7.635 7.169 7.331 1,076,748 -0.30(-3.88%)
Aug 08, 2007 7.546 7.760 7.420 7.627 1,233,471 +0.11(+1.48%)
Aug 07, 2007 7.487 7.649 7.434 7.515 614,076 -0.02(-0.22%)
Aug 06, 2007 7.627 7.794 7.400 7.532 2,650,955 -0.09(-1.24%)
Aug 03, 2007 7.629 7.878 7.585 7.627 881,905 -0.08(-1.08%)
Aug 02, 2007 7.755 7.919 7.611 7.710 1,201,048 +0.00(+0.04%)
Aug 01, 2007 7.772 7.866 7.562 7.707 1,262,727 -0.09(-1.11%)
Jul 31, 2007 7.933 8.023 7.671 7.794 966,083 +0.01(+0.07%)
Jul 30, 2007 7.914 7.914 7.434 7.788 1,497,695 +0.26(+3.41%)
Jul 27, 2007 7.599 7.727 7.442 7.532 788,385 -0.10(-1.35%)
Jul 26, 2007 7.808 7.908 7.543 7.635 1,179,890 -0.29(-3.69%)
Jul 25, 2007 8.162 8.218 7.850 7.928 1,335,034 -0.14(-1.80%)
Jul 24, 2007 8.237 8.248 8.045 8.073 791,591 -0.18(-2.13%)
Jul 23, 2007 8.142 8.343 7.967 8.248 1,094,751 +0.15(+1.82%)
Jul 20, 2007 8.064 8.156 7.939 8.101 891,645 +0.02(+0.24%)
Jul 19, 2007 7.816 8.156 7.768 8.081 1,126,173 +0.27(+3.50%)
Jul 18, 2007 7.794 7.850 7.738 7.808 1,235,658 +0.04(+0.54%)
Jul 17, 2007 7.640 7.777 7.619 7.766 884,300 +0.17(+2.28%)
Jul 16, 2007 7.588 7.788 7.518 7.593 2,353,411 +0.05(+0.70%)
Jul 13, 2007 7.512 7.562 7.487 7.540 712,613 +0.04(+0.52%)
Jul 12, 2007 7.431 7.548 7.362 7.501 1,181,281 +0.07(+0.94%)
Jul 11, 2007 7.292 7.470 7.231 7.431 872,445 +0.18(+2.50%)
Jul 10, 2007 6.932 7.275 6.849 7.250 1,909,552 +0.32(+4.59%)
Jul 09, 2007 6.726 7.108 6.720 6.932 999,086 +0.57(+9.04%)
Jul 06, 2007 6.274 6.375 6.238 6.358 712,954 +0.14(+2.20%)
Jul 05, 2007 6.154 6.241 6.135 6.221 560,366 +0.04(+0.63%)
Jul 03, 2007 6.135 6.199 6.118 6.182 263,274 -0.02(-0.27%)
Jul 02, 2007 6.085 6.216 6.085 6.199 603,106 +0.14(+2.35%)
Jun 29, 2007 6.218 6.255 5.989 6.057 318,325 -0.15(-2.43%)
Jun 28, 2007 6.232 6.266 6.188 6.207 203,460 -0.03(-0.40%)
Jun 27, 2007 6.213 6.246 6.143 6.232 265,781 -0.04(-0.58%)
Jun 26, 2007 6.252 6.333 6.090 6.269 281,359 +0.04(+0.63%)
Jun 25, 2007 6.288 6.458 6.177 6.229 389,019 -0.06(-0.93%)
Jun 22, 2007 6.475 6.525 6.218 6.288 827,506 -0.21(-3.18%)
Jun 21, 2007 6.447 6.584 6.444 6.494 252,777 +0.00(+0.04%)
Jun 20, 2007 6.676 6.740 6.486 6.492 273,624 -0.18(-2.72%)
Jun 19, 2007 6.522 6.745 6.522 6.673 416,353 +0.14(+2.13%)
Jun 18, 2007 6.483 6.586 6.483 6.533 273,265 +0.09(+1.34%)
Jun 15, 2007 6.542 6.617 6.344 6.447 736,956 +0.05(+0.83%)
Jun 14, 2007 6.416 6.539 6.386 6.394 161,018 -0.02(-0.26%)
Jun 13, 2007 6.375 6.570 6.344 6.411 371,167 +0.04(+0.61%)
Jun 12, 2007 6.561 6.586 6.308 6.372 336,381 -0.21(-3.26%)
Jun 11, 2007 6.656 6.676 6.522 6.586 304,493 -0.10(-1.50%)
Jun 08, 2007 6.600 6.776 6.575 6.687 205,013 +0.08(+1.27%)
Jun 07, 2007 6.676 6.874 6.559 6.603 423,726 -0.11(-1.66%)
Jun 06, 2007 6.798 6.826 6.651 6.715 285,487 -0.10(-1.47%)
Jun 05, 2007 7.044 7.072 6.670 6.815 923,612 -0.13(-1.85%)
Jun 04, 2007 7.033 7.161 6.929 6.943 397,102 -0.01(-0.20%)
Jun 01, 2007 6.907 7.041 6.904 6.957 815,138 +0.12(+1.80%)
May 31, 2007 6.915 6.971 6.774 6.835 430,680 -0.02(-0.24%)
May 30, 2007 6.776 6.868 6.603 6.851 304,443 +0.06(+0.82%)
May 29, 2007 6.720 6.837 6.701 6.796 202,621 +0.13(+1.88%)
May 25, 2007 6.665 6.776 6.514 6.670 137,791 +0.03(+0.46%)
May 24, 2007 6.784 6.871 6.574 6.639 665,871 -0.18(-2.70%)
May 23, 2007 6.829 6.943 6.754 6.823 481,212 -0.01(-0.12%)
May 22, 2007 6.712 6.865 6.684 6.832 350,593 +0.08(+1.20%)
May 21, 2007 6.570 6.760 6.514 6.751 339,946 +0.05(+0.71%)
May 18, 2007 6.639 6.706 6.480 6.704 525,634 +0.06(+0.97%)
May 17, 2007 6.592 6.676 6.542 6.639 340,025 +0.04(+0.68%)
May 16, 2007 6.531 6.645 6.480 6.595 707,452 +0.10(+1.50%)
May 15, 2007 6.648 6.739 6.450 6.497 520,717 -0.16(-2.47%)
May 14, 2007 6.252 6.687 6.252 6.662 960,384 +0.42(+6.65%)
May 11, 2007 6.118 6.246 6.059 6.246 543,970 +0.21(+3.56%)
May 10, 2007 6.093 6.098 5.942 6.032 428,284 -0.11(-1.86%)
May 09, 2007 6.093 6.217 6.043 6.146 469,708 +0.04(+0.64%)
May 08, 2007 5.962 6.199 5.937 6.107 859,165 +0.15(+2.53%)
May 07, 2007 5.998 5.998 5.953 5.956 120,921 -0.03(-0.56%)
May 04, 2007 5.976 5.992 5.912 5.990 241,137 +0.05(+0.85%)
May 03, 2007 5.928 5.987 5.917 5.939 455,629 +0.03(+0.52%)
May 02, 2007 5.842 5.945 5.767 5.909 903,788 +0.08(+1.39%)
May 01, 2007 5.828 5.895 5.789 5.828 535,686 +0.03(+0.48%)
Apr 30, 2007 5.786 5.873 5.686 5.800 664,479 -0.03(-0.43%)
Apr 27, 2007 5.973 5.976 5.728 5.825 404,174 -0.15(-2.57%)
Apr 26, 2007 5.948 5.979 5.850 5.979 232,645 +0.05(+0.85%)
Apr 25, 2007 5.995 5.995 5.906 5.928 272,655 -0.08(-1.25%)
Apr 24, 2007 6.040 6.040 5.828 6.004 147,104 +0.15(+2.52%)
Apr 23, 2007 5.948 5.976 5.549 5.856 499,584 -0.11(-1.92%)
Apr 20, 2007 5.792 6.029 5.758 5.970 488,435 +0.24(+4.24%)
Apr 19, 2007 5.716 5.786 5.580 5.728 662,636 -0.07(-1.16%)
Apr 18, 2007 5.513 5.808 5.513 5.795 636,948 +0.20(+3.54%)
Apr 17, 2007 5.716 5.716 5.518 5.597 187,344 -0.02(-0.30%)
Apr 16, 2007 5.432 5.672 5.429 5.613 173,229 +0.20(+3.76%)
Apr 13, 2007 5.396 5.421 5.326 5.410 152,580 -0.01(-0.15%)
Apr 12, 2007 5.362 5.418 5.351 5.418 100,222 +0.05(+0.99%)
Apr 11, 2007 5.404 5.440 5.334 5.365 192,211 -0.01(-0.21%)
Apr 10, 2007 5.320 5.446 5.309 5.376 132,372 +0.04(+0.84%)
Apr 09, 2007 5.491 5.491 5.329 5.332 591,268 -0.14(-2.60%)
Apr 05, 2007 5.457 5.583 5.457 5.474 127,452 +0.01(+0.26%)
Apr 04, 2007 5.307 5.460 5.295 5.460 354,208 +0.16(+3.05%)
Apr 03, 2007 5.385 5.460 5.295 5.298 468,757 -0.06(-1.14%)
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.