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

Rush Enterprises Cl A (NQ: RUSHA )

44.66 -0.23 (-0.51%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 22, 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, 2003 1.117 1.127 1.117 1.127 5,889 -0.00(-0.24%)
Apr 29, 2003 1.149 1.152 1.127 1.130 7,361 +0.01(+0.48%)
Apr 28, 2003 1.127 1.166 1.119 1.125 32,390 +0.01(+0.49%)
Apr 25, 2003 1.098 1.119 1.092 1.119 18,403 +0.02(+1.73%)
Apr 24, 2003 1.089 1.111 1.089 1.100 8,097 +0.00(+0.25%)
Apr 23, 2003 1.092 1.111 1.092 1.098 22,820 +0.01(+0.50%)
Apr 22, 2003 1.073 1.092 1.073 1.092 13,986 +0.03(+3.08%)
Apr 21, 2003 1.046 1.076 1.046 1.060 16,563 +0.02(+1.56%)
Apr 17, 2003 1.005 1.043 0.9916 1.043 44,905 +0.03(+3.23%)
Apr 16, 2003 0.9916 1.011 0.9808 1.011 19,139 +0.05(+5.38%)
Apr 15, 2003 0.9400 0.9590 0.8721 0.9590 31,654 +0.01(+1.44%)
Apr 14, 2003 0.9455 0.9455 0.9455 0.9455 0 +0.00(+0.00%)
Apr 11, 2003 0.9781 0.9781 0.9455 0.9455 16,931 -0.02(-2.52%)
Apr 10, 2003 0.9699 0.9699 0.9699 0.9699 368 +0.01(+0.56%)
Apr 09, 2003 0.9645 0.9645 0.9645 0.9645 0 +0.00(+0.00%)
Apr 08, 2003 0.9916 0.9916 0.9536 0.9645 38,647 -0.03(-2.74%)
Apr 07, 2003 1.032 1.032 0.9753 0.9916 171,891 -0.04(-3.44%)
Apr 04, 2003 1.019 1.027 1.019 1.027 5,889 -0.01(-0.53%)
Apr 03, 2003 1.032 1.032 1.030 1.032 15,827 +0.01(+1.06%)
Apr 02, 2003 1.024 1.032 1.016 1.022 41,592 -0.04(-3.34%)
Apr 01, 2003 1.016 1.057 1.016 1.057 6,625 +0.04(+3.46%)
Mar 31, 2003 1.022 1.022 1.022 1.022 0 +0.00(+0.00%)
Mar 28, 2003 1.022 1.022 1.022 1.022 7,361 +0.00(+0.00%)
Mar 27, 2003 1.022 1.022 1.022 1.022 22,452 -0.00(-0.27%)
Mar 26, 2003 1.024 1.024 1.024 1.024 368 +0.01(+0.53%)
Mar 25, 2003 1.023 1.023 1.019 1.019 1,472 +0.00(+0.00%)
Mar 24, 2003 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Mar 21, 2003 1.019 1.035 1.016 1.019 25,397 +0.00(+0.00%)
Mar 20, 2003 0.9916 1.019 0.9916 1.019 30,550 +0.03(+2.74%)
Mar 19, 2003 0.9916 0.9916 0.9916 0.9916 18,403 -0.03(-2.67%)
Mar 18, 2003 0.9998 1.019 0.9998 1.019 2,944 +0.03(+2.74%)
Mar 17, 2003 0.9916 0.9916 0.9916 0.9916 2,576 +0.00(+0.00%)
Mar 14, 2003 0.9916 0.9916 0.9916 0.9916 2,208 +0.00(+0.00%)
Mar 13, 2003 0.9916 0.9916 0.9916 0.9916 0 +0.00(+0.00%)
Mar 12, 2003 0.9916 0.9916 0.9889 0.9916 32,390 +0.00(+0.00%)
Mar 11, 2003 0.9916 0.9916 0.9916 0.9916 13,986 -0.00(-0.30%)
Mar 10, 2003 0.9946 0.9946 0.9946 0.9946 736 +0.00(+0.30%)
Mar 07, 2003 0.9916 0.9916 0.9916 0.9916 0 +0.00(+0.00%)
Mar 06, 2003 0.9916 0.9916 0.9916 0.9916 125,881 -0.05(-4.45%)
Mar 05, 2003 0.9971 1.038 0.9971 1.038 3,680 +0.05(+4.66%)
Mar 04, 2003 0.9916 0.9916 0.9916 0.9916 2,576 +0.00(+0.27%)
Mar 03, 2003 0.9889 0.9889 0.9889 0.9889 0 +0.00(+0.00%)
Feb 28, 2003 0.9618 0.9889 0.9618 0.9889 8,833 +0.00(+0.00%)
Feb 27, 2003 0.9889 0.9889 0.9889 0.9889 2,944 +0.00(+0.00%)
Feb 26, 2003 0.9509 0.9889 0.9509 0.9889 2,208 +0.05(+4.90%)
Feb 25, 2003 0.9237 0.9427 0.9237 0.9427 4,784 -0.01(-0.86%)
Feb 24, 2003 0.9536 0.9536 0.9509 0.9509 4,048 +0.01(+0.57%)
Feb 21, 2003 0.9427 0.9455 0.9427 0.9455 9,569 +0.01(+0.87%)
Feb 20, 2003 0.9509 0.9509 0.8151 0.9373 49,690 -0.04(-4.17%)
Feb 19, 2003 0.9808 0.9808 0.9781 0.9781 15,091 +0.00(+0.00%)
Feb 18, 2003 0.9781 0.9808 0.9781 0.9781 8,465 +0.00(+0.00%)
Feb 14, 2003 1.005 1.005 0.9916 0.9781 18,403 -0.01(-1.37%)
Feb 13, 2003 0.9916 0.9916 0.9916 0.9916 736 +0.00(+0.00%)
Feb 12, 2003 1.005 1.005 0.9916 0.9916 3,312 -0.03(-2.67%)
Feb 11, 2003 1.019 1.019 1.019 1.019 3,680 -0.03(-3.10%)
Feb 10, 2003 1.024 1.051 1.024 1.051 6,993 +0.05(+4.59%)
Feb 07, 2003 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Feb 06, 2003 1.005 1.005 1.005 1.005 0 +0.02(+2.21%)
Feb 05, 2003 0.9808 1.003 0.9808 0.9835 8,097 -0.01(-0.82%)
Feb 04, 2003 0.9916 1.003 0.9916 0.9916 5,153 +0.01(+1.00%)
Jan 30, 2003 0.9797 0.9916 0.9808 0.9819 5,521 +0.00(+0.22%)
Jan 29, 2003 0.9781 0.9797 0.9781 0.9797 3,680 +0.00(+0.17%)
Jan 27, 2003 0.9810 0.9819 0.9781 0.9781 3,312 -0.00(-0.17%)
Jan 23, 2003 0.9797 0.9797 0.9797 0.9797 1,840 +0.00(+0.17%)
Jan 22, 2003 0.9781 0.9781 0.9781 0.9781 0 +0.00(+0.00%)
Jan 21, 2003 0.9781 0.9781 0.9781 0.9781 368 +0.03(+2.86%)
Jan 17, 2003 0.9509 0.9509 0.9509 0.9509 0 +0.00(+0.00%)
Jan 16, 2003 0.9509 0.9509 0.9509 0.9509 368 -0.00(-0.28%)
Jan 15, 2003 0.9536 0.9536 0.9536 0.9536 368 +0.00(+0.00%)
Jan 14, 2003 0.9536 0.9536 0.9536 0.9536 0 +0.00(+0.00%)
Jan 13, 2003 0.9618 0.9781 0.9536 0.9536 14,354 +0.00(+0.29%)
Jan 10, 2003 0.9482 0.9509 0.9427 0.9509 13,250 +0.01(+0.86%)
Jan 09, 2003 0.9400 0.9427 0.9400 0.9427 1,104 +0.04(+4.83%)
Jan 08, 2003 0.9210 0.9210 0.8558 0.8993 57,051 -0.02(-2.36%)
Jan 07, 2003 0.9210 0.9210 0.9210 0.9210 11,042 +0.02(+2.42%)
Jan 06, 2003 0.8993 0.8993 0.8993 0.8993 1,840 +0.00(+0.30%)
Jan 02, 2003 0.9944 0.9944 0.8966 0.8966 6,257 -0.11(-10.81%)
Dec 31, 2002 0.9808 1.019 0.8830 1.005 25,029 -0.01(-1.33%)
Dec 30, 2002 0.9835 1.041 0.8966 1.019 16,563 +0.00(+0.00%)
Dec 27, 2002 1.019 1.019 1.019 1.019 368 +0.00(+0.21%)
Dec 26, 2002 1.038 1.038 1.017 1.017 1,472 -0.02(-2.30%)
Dec 24, 2002 1.041 1.041 1.041 1.041 0 +0.00(+0.00%)
Dec 23, 2002 1.035 1.041 1.035 1.041 2,208 +0.02(+1.86%)
Dec 20, 2002 1.022 1.043 1.022 1.022 2,208 -0.03(-2.59%)
Dec 19, 2002 1.049 1.049 1.049 1.049 0 +0.00(+0.00%)
Dec 18, 2002 1.049 1.049 1.049 1.049 3,680 +0.00(+0.00%)
Dec 17, 2002 1.060 1.076 1.049 1.049 1,840 -0.04(-3.50%)
Dec 16, 2002 1.089 1.095 1.087 1.087 20,980 +0.00(+0.00%)
Dec 13, 2002 1.100 1.100 1.087 1.087 18,035 -0.01(-1.24%)
Dec 12, 2002 1.103 1.103 1.100 1.100 15,091 -0.00(-0.25%)
Dec 11, 2002 1.103 1.103 1.103 1.103 4,048 +0.00(+0.00%)
Dec 10, 2002 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Dec 09, 2002 1.103 1.119 1.103 1.103 2,576 -0.00(-0.25%)
Dec 06, 2002 1.100 1.114 1.100 1.106 60,364 +0.01(+0.49%)
Dec 05, 2002 1.100 1.100 1.100 1.100 4,048 -0.00(-0.25%)
Dec 04, 2002 1.103 1.103 1.103 1.103 1,840 -0.00(-0.25%)
Dec 03, 2002 1.103 1.106 1.100 1.106 8,833 +0.00(+0.25%)
Dec 02, 2002 1.100 1.125 1.100 1.103 4,416 -0.02(-2.17%)
Nov 29, 2002 1.100 1.133 1.100 1.127 5,889 +0.03(+2.47%)
Nov 27, 2002 1.100 1.100 1.100 1.100 16,563 +0.00(+0.00%)
Nov 26, 2002 1.100 1.100 1.100 1.100 4,784 +0.00(+0.00%)
Nov 25, 2002 1.100 1.100 1.098 1.100 16,195 +0.00(+0.00%)
Nov 22, 2002 1.100 1.100 1.100 1.100 7,361 +0.00(+0.00%)
Nov 21, 2002 1.100 1.100 1.100 1.100 16,195 +0.00(+0.00%)
Nov 20, 2002 1.106 1.106 1.100 1.100 29,814 -0.01(-0.71%)
Nov 19, 2002 1.106 1.108 1.100 1.108 67,725 +0.01(+0.72%)
Nov 18, 2002 1.100 1.100 1.100 1.100 4,784 +0.00(+0.00%)
Nov 15, 2002 1.100 1.101 1.100 1.100 42,696 +0.00(+0.00%)
Nov 14, 2002 1.100 1.100 1.100 1.100 41,960 +0.00(+0.00%)
Nov 13, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 12, 2002 1.100 1.103 1.100 1.100 92,018 +0.00(+0.00%)
Nov 11, 2002 1.100 1.100 1.100 1.100 1,840 +0.00(+0.00%)
Nov 08, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 07, 2002 1.106 1.106 1.100 1.100 57,419 +0.00(+0.00%)
Nov 06, 2002 1.100 1.114 1.100 1.100 79,136 +0.00(+0.00%)
Nov 05, 2002 1.087 1.105 1.087 1.100 112,263 +0.00(+0.00%)
Nov 04, 2002 1.111 1.125 1.100 1.100 14,723 -0.00(-0.25%)
Nov 01, 2002 1.103 1.103 1.103 1.103 36,807 -0.01(-0.73%)
Oct 31, 2002 1.109 1.111 1.109 1.111 220,845 +0.02(+2.25%)
Oct 30, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Oct 29, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Oct 28, 2002 1.087 1.087 1.087 1.087 1,913,993 +0.01(+0.50%)
Oct 25, 2002 1.087 1.087 1.081 1.081 165,634 -0.01(-0.50%)
Oct 24, 2002 1.087 1.087 1.087 1.087 36,807 +0.01(+0.50%)
Oct 23, 2002 1.076 1.087 1.076 1.081 73,983 -0.01(-0.50%)
Oct 22, 2002 1.087 1.087 1.087 1.087 184,037 +0.01(+0.76%)
Oct 21, 2002 1.079 1.079 1.079 1.079 368 -0.00(-0.25%)
Oct 18, 2002 1.087 1.089 1.081 1.081 37,911 -0.01(-0.50%)
Oct 17, 2002 1.079 1.087 1.079 1.087 2,944 +0.00(+0.00%)
Oct 16, 2002 1.100 1.100 1.087 1.087 1,104 +0.01(+1.27%)
Oct 15, 2002 1.087 1.087 1.068 1.073 86,129 -0.01(-1.25%)
Oct 14, 2002 1.046 1.087 1.046 1.087 254,340 +0.05(+4.71%)
Oct 11, 2002 1.046 1.046 1.032 1.038 111,526 +0.01(+0.55%)
Oct 10, 2002 0.9916 1.032 0.9916 1.032 4,048 -0.01(-1.33%)
Oct 09, 2002 1.024 1.087 1.024 1.046 14,723 -0.01(-1.28%)
Oct 08, 2002 1.060 1.060 1.060 1.060 736 +0.01(+1.30%)
Oct 07, 2002 1.073 1.073 1.046 1.046 11,410 +0.04(+4.05%)
Oct 04, 2002 1.005 1.005 1.005 1.005 368 -0.05(-5.13%)
Oct 03, 2002 0.9916 1.060 0.9916 1.060 5,153 +0.04(+4.00%)
Oct 02, 2002 1.046 1.046 1.046 1.019 12,146 -0.07(-6.25%)
Oct 01, 2002 1.049 1.087 1.049 1.087 2,576 +0.00(+0.00%)
Sep 30, 2002 1.046 1.155 1.046 1.087 8,833 -0.04(-3.62%)
Sep 27, 2002 1.041 1.127 1.038 1.127 5,153 +0.09(+8.64%)
Sep 26, 2002 1.081 1.081 1.038 1.038 5,521 -0.02(-1.55%)
Sep 25, 2002 1.087 1.087 1.054 1.054 8,833 -0.03(-3.00%)
Sep 24, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Sep 23, 2002 1.087 1.087 1.087 1.087 32,390 +0.03(+2.56%)
Sep 20, 2002 1.060 1.060 1.060 1.060 368 -0.03(-2.50%)
Sep 19, 2002 1.089 1.089 1.087 1.087 4,416 +0.00(+0.00%)
Sep 18, 2002 1.089 1.107 1.079 1.087 31,286 +0.00(+0.00%)
Sep 17, 2002 1.087 1.087 1.087 1.087 13,250 -0.01(-1.24%)
Sep 16, 2002 1.101 1.101 1.100 1.100 2,944 -0.07(-5.79%)
Sep 13, 2002 1.195 1.195 1.087 1.168 7,398,322 +0.01(+1.15%)
Sep 12, 2002 1.111 1.155 1.087 1.155 11,042 +0.07(+6.25%)
Sep 11, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Sep 10, 2002 1.038 1.087 1.038 1.087 11,410 +0.05(+5.26%)
Sep 09, 2002 1.030 1.032 1.027 1.032 8,833 +0.01(+1.33%)
Sep 06, 2002 1.019 1.019 1.019 1.019 4,048 +0.00(+0.00%)
Sep 05, 2002 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Sep 04, 2002 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Sep 03, 2002 0.9916 1.046 0.9916 1.019 12,514 -0.01(-1.32%)
Aug 30, 2002 0.9919 1.087 0.9919 1.032 5,521 +0.03(+2.70%)
Aug 29, 2002 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Aug 28, 2002 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Aug 27, 2002 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Aug 26, 2002 1.005 1.005 1.005 1.005 33,494 -0.03(-2.63%)
Aug 23, 2002 1.005 1.032 1.005 1.032 1,472 +0.04(+4.08%)
Aug 22, 2002 0.9916 1.032 0.9916 0.9919 2,208 +0.06(+6.29%)
Aug 21, 2002 0.9264 0.9332 0.8721 0.9332 53,739 -0.01(-0.72%)
Aug 20, 2002 0.9400 0.9400 0.9400 0.9400 2,208 -0.02(-2.54%)
Aug 16, 2002 0.9645 0.9645 0.9645 0.9645 368 -0.03(-2.74%)
Aug 15, 2002 0.9781 0.9916 0.9647 0.9916 25,029 +0.00(+0.00%)
Aug 14, 2002 0.9916 0.9916 0.9916 0.9916 0 +0.00(+0.00%)
Aug 13, 2002 0.9726 0.9916 0.9645 0.9916 6,073,249 -0.01(-0.82%)
Aug 12, 2002 0.9781 0.9998 0.9726 0.9998 67,725 -0.07(-6.84%)
Aug 07, 2002 1.060 1.073 1.022 1.073 36,807 +0.03(+2.60%)
Aug 06, 2002 1.060 1.084 1.041 1.046 69,566 +0.04(+4.05%)
Aug 05, 2002 1.032 1.087 1.005 1.005 31,286 +0.00(+0.00%)
Aug 02, 2002 1.087 1.087 0.8966 1.005 50,794 -0.11(-9.76%)
Aug 01, 2002 1.054 1.114 1.054 1.114 32,758 +0.05(+5.13%)
Jul 31, 2002 1.144 1.144 1.060 1.060 14,723 -0.11(-9.22%)
Jul 30, 2002 1.155 1.167 1.155 1.167 1,840 +0.02(+1.46%)
Jul 29, 2002 1.171 1.171 1.150 1.150 2,576 -0.03(-2.67%)
Jul 26, 2002 1.100 1.182 1.019 1.182 19,508 +0.03(+2.35%)
Jul 25, 2002 1.269 1.269 1.141 1.155 18,403 -0.19(-14.14%)
Jul 24, 2002 1.348 1.358 1.163 1.345 27,973 -0.03(-1.98%)
Jul 23, 2002 1.386 1.386 1.331 1.372 54,107 -0.01(-0.98%)
Jul 22, 2002 1.358 1.386 1.358 1.386 18,403 +0.04(+2.82%)
Jul 19, 2002 1.377 1.402 1.348 1.348 68,094 -0.06(-4.06%)
Jul 17, 2002 1.426 1.426 1.405 1.405 18,771 -0.21(-13.11%)
Jul 12, 2002 1.617 1.617 1.617 1.617 1,472 -0.01(-0.83%)
Jul 11, 2002 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
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.