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

Rush Enterprises Cl A (NQ: RUSHA )

44.89 -0.72 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2011 8.065 8.069 7.808 7.808 1,191,129 +0.01(+0.10%)
Nov 29, 2011 7.886 7.886 7.747 7.800 336,575 -0.07(-0.93%)
Nov 28, 2011 7.939 8.036 7.751 7.873 562,832 +0.24(+3.15%)
Nov 25, 2011 7.576 7.698 7.576 7.633 184,239 -0.02(-0.21%)
Nov 23, 2011 7.503 7.702 7.429 7.649 607,965 +0.06(+0.75%)
Nov 22, 2011 7.417 7.649 7.417 7.592 294,494 +0.17(+2.31%)
Nov 21, 2011 7.238 7.466 7.197 7.421 311,784 +0.06(+0.83%)
Nov 18, 2011 7.348 7.470 7.246 7.360 184,217 +0.01(+0.17%)
Nov 17, 2011 7.617 7.653 7.307 7.348 235,261 -0.27(-3.58%)
Nov 16, 2011 7.869 7.951 7.617 7.621 189,720 -0.36(-4.54%)
Nov 15, 2011 7.698 8.073 7.698 7.983 213,231 +0.20(+2.62%)
Nov 14, 2011 7.853 7.890 7.641 7.780 223,760 -0.11(-1.45%)
Nov 11, 2011 7.759 7.930 7.682 7.894 143,780 +0.22(+2.92%)
Nov 10, 2011 7.829 7.829 7.613 7.670 92,136 -0.00(-0.05%)
Nov 09, 2011 7.800 8.024 7.645 7.674 258,207 -0.35(-4.42%)
Nov 08, 2011 8.085 8.089 7.657 8.028 317,124 +0.03(+0.36%)
Nov 07, 2011 7.992 8.110 7.747 8.000 133,363 -0.00(-0.05%)
Nov 04, 2011 7.926 8.089 7.841 8.004 151,860 -0.05(-0.61%)
Nov 03, 2011 7.886 8.065 7.498 8.053 479,038 +0.31(+4.00%)
Nov 02, 2011 7.829 8.053 7.710 7.743 315,472 +0.06(+0.74%)
Nov 01, 2011 7.539 7.947 7.417 7.686 336,990 -0.18(-2.28%)
Oct 31, 2011 7.702 8.146 7.698 7.865 298,305 -0.02(-0.31%)
Oct 28, 2011 8.049 8.150 7.633 7.890 373,864 -0.19(-2.37%)
Oct 27, 2011 8.008 8.216 7.800 8.081 666,786 +0.34(+4.42%)
Oct 26, 2011 7.739 7.816 7.433 7.739 395,053 +0.19(+2.48%)
Oct 25, 2011 7.539 7.869 7.266 7.551 736,426 +0.12(+1.65%)
Oct 24, 2011 7.645 7.645 7.168 7.429 304,543 +0.30(+4.23%)
Oct 21, 2011 7.119 7.132 6.940 7.128 223,392 +0.15(+2.16%)
Oct 20, 2011 6.920 7.038 6.692 6.977 119,030 +0.07(+0.94%)
Oct 19, 2011 7.168 7.340 6.663 6.912 378,362 -0.26(-3.64%)
Oct 18, 2011 6.965 7.229 6.830 7.172 293,555 +0.24(+3.53%)
Oct 17, 2011 7.124 7.205 6.867 6.928 365,921 -0.19(-2.69%)
Oct 14, 2011 6.818 7.189 6.732 7.119 230,484 +0.40(+6.01%)
Oct 13, 2011 6.745 6.761 6.256 6.716 180,177 -0.08(-1.14%)
Oct 12, 2011 6.679 6.863 6.590 6.793 210,875 +0.21(+3.22%)
Oct 11, 2011 6.341 6.626 6.268 6.582 232,866 +0.18(+2.74%)
Oct 10, 2011 6.427 6.618 6.288 6.406 377,810 +0.15(+2.34%)
Oct 07, 2011 6.414 6.512 6.211 6.260 294,713 -0.12(-1.85%)
Oct 06, 2011 6.105 6.394 6.080 6.378 336,941 +0.27(+4.47%)
Oct 05, 2011 5.987 6.137 5.893 6.105 190,449 +0.13(+2.18%)
Oct 04, 2011 5.241 5.987 5.200 5.974 485,997 +0.68(+12.77%)
Oct 03, 2011 5.689 5.868 5.286 5.298 540,585 -0.47(-8.19%)
Sep 30, 2011 6.031 6.337 5.762 5.771 383,461 -0.38(-6.23%)
Sep 29, 2011 6.308 6.308 5.917 6.154 329,987 +0.02(+0.27%)
Sep 28, 2011 6.471 6.577 6.113 6.137 486,632 -0.32(-4.98%)
Sep 27, 2011 6.512 7.124 6.366 6.459 795,644 +0.18(+2.92%)
Sep 26, 2011 6.133 6.284 5.913 6.276 305,029 +0.20(+3.36%)
Sep 23, 2011 6.105 6.141 5.934 6.072 397,588 -0.03(-0.53%)
Sep 22, 2011 6.117 6.337 5.995 6.105 434,295 -0.29(-4.53%)
Sep 21, 2011 6.822 6.867 6.378 6.394 289,722 -0.43(-6.33%)
Sep 20, 2011 7.042 7.164 6.793 6.826 190,876 -0.18(-2.50%)
Sep 19, 2011 6.912 7.124 6.842 7.001 144,194 -0.10(-1.38%)
Sep 16, 2011 7.274 7.360 7.050 7.099 379,230 -0.11(-1.53%)
Sep 15, 2011 7.409 7.409 7.128 7.209 403,776 -0.09(-1.23%)
Sep 14, 2011 7.295 7.494 7.115 7.299 252,973 +0.11(+1.59%)
Sep 13, 2011 6.965 7.258 6.887 7.185 209,111 +0.25(+3.58%)
Sep 12, 2011 6.647 7.413 6.447 6.936 220,514 +0.13(+1.92%)
Sep 09, 2011 6.989 7.071 6.696 6.806 308,739 -0.29(-4.13%)
Sep 08, 2011 7.148 7.270 7.005 7.099 242,772 -0.12(-1.69%)
Sep 07, 2011 7.009 7.299 6.932 7.221 293,317 +0.37(+5.35%)
Sep 06, 2011 6.594 6.883 6.553 6.855 215,979 -0.04(-0.59%)
Sep 02, 2011 7.018 7.229 6.850 6.895 653,648 -0.34(-4.73%)
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.