Rush Enterprises Inc $34.27

down -0.65


10/7/2014 04:00 PM  |  NASDAQ : RUSHA  
Industries : Specialty Retail / Auto Dealerships
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHA historical data

Date Open High Low Close Volume
7/10/201434.4134.6834.0734.2798,662
7/9/201434.6935.0834.3534.92136,178
7/8/201434.5534.8834.0934.60174,486
7/7/201435.1235.1234.4534.6699,448
7/3/201435.0935.3635.0435.2758,952
7/2/201434.9935.2034.6134.8157,673
7/1/201434.7335.3134.6435.03128,927
6/30/201434.2334.8234.1434.6793,417
6/27/201433.4434.4733.4434.36607,735
6/26/201433.8733.8933.0833.7251,461
6/25/201432.8333.6132.8333.5254,375
6/24/201433.7534.4233.0233.0994,361
6/23/201434.3334.8433.7133.90100,847
6/20/201434.1234.5033.6434.40243,003
6/19/201433.8834.0933.7933.9260,443
6/18/201433.2533.7633.0633.6852,692
6/17/201432.9533.4032.8133.2580,014
6/16/201433.1033.5632.6633.0689,054
6/13/201433.2233.4332.9033.2477,664
6/12/201433.1533.4432.8833.07137,640
6/11/201433.1533.4032.9733.31100,856
6/10/201433.3633.4432.8633.42111,329
6/9/201433.1733.7732.9633.40211,839
6/6/201433.2333.4132.4933.30160,521
6/5/201432.7533.1031.6232.99178,292
6/4/201432.2532.9332.1732.82117,771
6/3/201432.8332.8631.9832.47189,768
6/2/201433.1533.2532.3632.86141,682
5/30/201433.5333.8533.0233.1869,712
5/29/201433.2633.5232.8633.4379,533
5/28/201433.6833.8233.1633.1784,288
5/27/201432.9733.9332.9533.8880,878
5/23/201432.4332.6832.3432.6463,833
5/22/201432.3932.5932.1132.3992,089
5/21/201432.3232.6031.9332.17144,390
5/20/201432.9032.9032.1432.24172,147
5/19/201432.8833.3532.7333.00142,096
5/16/201432.3333.0632.2433.06161,973
5/15/201432.1632.4931.7632.40114,928
5/14/201433.1033.1032.1932.41145,641
5/13/201433.4833.6233.1233.22268,864
5/12/201432.4633.6032.3733.44126,356
5/9/201431.8432.6131.8132.4290,909
5/8/201432.4032.7531.9532.09105,096
5/7/201432.0532.4231.4632.34161,234
5/6/201432.2832.4831.6831.90139,321
5/5/201431.9632.8031.5932.49143,305
5/2/201431.9132.3631.7432.28136,598
5/1/201431.9432.2031.1931.95169,892
4/30/201432.2732.3031.5932.10128,487
4/29/201432.5633.0932.0332.24216,356
4/28/201432.9233.1831.6632.29209,628
4/25/201433.7633.8332.6932.71169,817
4/24/201434.0034.0333.6734.00144,907
4/23/201433.8734.2633.7233.90356,318
4/22/201431.2034.3031.2034.30304,278
4/21/201435.1536.1533.9334.52317,068
4/17/201434.6935.4334.6935.1885,949
4/16/201434.8935.0434.4334.8598,543
4/15/201434.3634.5433.4434.54144,306
4/14/201434.0334.3233.5234.19186,498
4/11/201432.8233.7232.8233.62158,099
4/10/201433.3933.3932.7433.19108,986
4/9/201433.1833.5032.9633.4741,962
4/8/201432.6933.3832.6933.07102,285
4/7/201433.1033.6632.5732.75115,785
4/4/201433.8233.8733.0933.31169,447
4/3/201433.5633.8833.0133.4789,714
4/2/201433.6133.9233.2933.56191,271
4/1/201433.2534.1433.1633.67238,830
3/31/201432.1332.6932.0332.4882,303
3/28/201431.6332.4931.3531.8591,780
3/27/201431.4031.7331.3631.6892,138
3/26/201431.7531.9431.3331.4687,429
3/25/201431.8131.8931.2231.6774,071
3/24/201431.6431.7531.3131.5766,850
3/21/201431.7432.0031.1131.68133,526
3/20/201430.6531.3930.6531.3653,375
3/19/201430.4730.9730.4330.8552,997
3/18/201430.2330.6030.2330.6059,351
3/17/201429.9130.8129.9130.42136,946
3/14/201429.4230.3829.4230.2776,818
3/13/201429.7729.8729.2929.6180,180
3/12/201429.2929.7328.9329.7152,615
3/11/201429.4229.6729.1529.4557,439
3/10/201429.1429.5929.1429.5250,298
3/7/201429.2629.4328.6529.30102,452
3/6/201429.7029.7028.7929.01106,282
3/5/201429.2729.7129.2729.6760,497
3/4/201429.0030.5728.9429.42203,627
3/3/201428.3428.6427.8128.5995,156
2/28/201428.5129.0628.4528.6083,179
2/27/201428.0528.7528.0528.4263,987
2/26/201428.2428.4927.9628.2455,946
2/25/201428.7028.7127.9228.1679,080
2/24/201428.7529.0328.4928.7352,204
2/21/201428.6328.9428.3828.7978,895
2/20/201428.5528.7628.2128.4441,150
2/19/201428.6029.1928.3028.4378,172
2/18/201427.8228.8827.6328.8399,772
Trading Center