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

Rush Enterprises Cl A (NQ: RUSHA )

45.61 -0.35 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2010 8.371 8.436 8.326 8.330 165,248 -0.04(-0.54%)
Dec 30, 2010 8.350 8.452 8.326 8.375 194,267 +0.04(+0.49%)
Dec 29, 2010 8.285 8.366 8.281 8.334 74,631 +0.10(+1.19%)
Dec 28, 2010 8.285 8.383 8.232 8.236 128,885 -0.08(-0.98%)
Dec 27, 2010 8.199 8.366 8.191 8.318 88,782 +0.09(+1.09%)
Dec 23, 2010 8.122 8.277 8.122 8.228 158,517 +0.10(+1.25%)
Dec 22, 2010 8.067 8.155 8.045 8.126 204,866 +0.08(+1.01%)
Dec 21, 2010 7.987 8.049 7.910 8.045 168,909 +0.11(+1.44%)
Dec 20, 2010 7.967 8.024 7.882 7.930 175,208 +0.02(+0.31%)
Dec 17, 2010 8.057 8.057 7.833 7.906 470,982 -0.13(-1.57%)
Dec 16, 2010 7.939 8.045 7.926 8.032 286,875 +0.09(+1.18%)
Dec 15, 2010 8.020 8.079 7.914 7.939 305,794 -0.08(-0.97%)
Dec 14, 2010 8.146 8.159 7.979 8.016 317,519 -0.07(-0.86%)
Dec 13, 2010 8.155 8.220 8.049 8.085 202,269 -0.07(-0.80%)
Dec 10, 2010 8.212 8.212 7.975 8.150 354,704 -0.02(-0.30%)
Dec 09, 2010 8.477 8.477 8.175 8.175 406,313 -0.20(-2.38%)
Dec 08, 2010 8.493 8.558 8.358 8.375 375,140 -0.06(-0.68%)
Dec 07, 2010 8.403 8.648 8.346 8.432 908,030 +0.14(+1.72%)
Dec 06, 2010 7.943 8.305 7.943 8.289 756,084 +0.32(+4.04%)
Dec 03, 2010 7.661 8.036 7.642 7.967 583,238 +0.31(+3.99%)
Dec 02, 2010 7.503 7.763 7.437 7.661 573,074 +0.23(+3.13%)
Dec 01, 2010 7.413 7.800 7.172 7.429 1,115,218 +0.27(+3.76%)
Nov 30, 2010 7.209 7.282 7.001 7.160 496,426 -0.15(-2.12%)
Nov 29, 2010 7.278 7.393 7.274 7.315 305,659 -0.04(-0.55%)
Nov 26, 2010 7.307 7.458 7.307 7.356 57,863 -0.01(-0.17%)
Nov 24, 2010 7.160 7.368 7.368 7.368 327,364 +0.26(+3.61%)
Nov 23, 2010 7.181 7.201 6.969 7.111 401,877 -0.18(-2.40%)
Nov 22, 2010 7.234 7.311 7.140 7.287 229,902 +0.03(+0.45%)
Nov 19, 2010 7.071 7.352 7.066 7.254 410,124 +0.15(+2.12%)
Nov 18, 2010 7.058 7.356 7.058 7.103 286,269 +0.15(+2.23%)
Nov 17, 2010 6.916 7.030 6.859 6.948 85,491 +0.07(+0.95%)
Nov 16, 2010 6.887 6.924 6.785 6.883 303,932 -0.07(-1.05%)
Nov 15, 2010 6.981 7.062 6.936 6.956 98,654 +0.02(+0.23%)
Nov 12, 2010 6.903 6.989 6.891 6.940 146,324 -0.07(-0.93%)
Nov 11, 2010 6.899 7.083 6.781 7.005 142,236 +0.02(+0.23%)
Nov 10, 2010 6.944 7.018 6.895 6.989 219,525 +0.08(+1.12%)
Nov 09, 2010 6.952 7.042 6.879 6.912 161,241 -0.09(-1.22%)
Nov 08, 2010 6.940 7.022 6.912 6.997 85,381 +0.00(+0.06%)
Nov 05, 2010 6.916 7.030 6.859 6.993 153,794 +0.06(+0.82%)
Nov 04, 2010 6.749 6.940 6.626 6.936 291,763 +0.31(+4.74%)
Nov 03, 2010 6.610 6.655 6.467 6.622 205,624 -0.03(-0.49%)
Nov 02, 2010 6.520 6.700 6.455 6.655 518,152 +0.24(+3.75%)
Nov 01, 2010 6.504 6.655 6.366 6.414 199,622 -0.06(-0.94%)
Oct 29, 2010 6.463 6.529 6.435 6.476 111,509 -0.04(-0.56%)
Oct 28, 2010 6.520 6.541 6.459 6.512 264,766 +0.04(+0.69%)
Oct 27, 2010 6.467 6.516 6.329 6.467 167,508 -0.01(-0.13%)
Oct 25, 2010 6.520 6.529 6.435 6.476 590,349 -0.05(-0.75%)
Oct 22, 2010 6.520 6.533 6.349 6.524 468,803 +0.01(+0.19%)
Oct 21, 2010 6.928 7.038 6.459 6.512 1,587,994 +0.00(+0.06%)
Oct 20, 2010 6.484 6.541 6.419 6.508 272,353 +0.08(+1.20%)
Oct 19, 2010 6.512 6.557 6.337 6.431 586,477 -0.25(-3.72%)
Oct 18, 2010 6.557 6.736 6.553 6.679 282,088 +0.16(+2.50%)
Oct 15, 2010 6.671 6.687 6.435 6.516 523,290 -0.05(-0.74%)
Oct 14, 2010 6.724 6.728 6.423 6.565 418,146 -0.16(-2.42%)
Oct 13, 2010 6.133 6.728 6.101 6.728 1,148,882 +0.62(+10.07%)
Oct 12, 2010 6.060 6.133 6.031 6.113 170,811 +0.01(+0.13%)
Oct 11, 2010 6.154 6.154 6.056 6.105 137,989 -0.04(-0.60%)
Oct 08, 2010 6.027 6.186 5.950 6.141 231,976 +0.11(+1.82%)
Oct 07, 2010 6.162 6.190 6.007 6.031 171,572 -0.05(-0.87%)
Oct 06, 2010 6.056 6.129 6.023 6.084 137,348 +0.03(+0.47%)
Oct 05, 2010 5.909 6.133 5.881 6.056 198,353 +0.25(+4.35%)
Oct 04, 2010 6.068 6.093 5.791 5.803 185,829 -0.26(-4.37%)
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.