$32.74 -0.71 (%) Rush Enterprises Inc - NASDAQ

Oct. 1, 2014 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHA historical data

Date Open High Low Close Volume
9/30/201433.7834.2133.4133.45308,842
9/29/201434.0434.6933.4434.4384,538
9/26/201434.4834.7934.2234.44136,433
9/25/201434.0534.9233.9434.46116,476
9/24/201433.8334.5233.4234.38339,569
9/23/201434.1534.3433.5933.69145,996
9/22/201434.2734.5433.7834.28123,272
9/19/201436.2436.6534.4334.51196,299
9/18/201435.4936.2935.3236.1880,164
9/17/201434.4835.6134.2135.41135,070
9/16/201434.6734.9834.5234.5873,527
9/15/201435.3035.3634.8934.9877,445
9/12/201435.4735.5235.0435.3773,368
9/11/201435.0235.5734.6235.4252,690
9/10/201435.4635.6535.0635.29107,162
9/9/201435.9336.0035.4135.4890,488
9/8/201436.2536.3635.6436.0255,157
9/5/201436.3836.7836.1036.3294,423
9/4/201436.9537.2436.4936.6046,695
9/3/201437.1137.3236.6536.7755,636
9/2/201436.8637.4936.4337.06108,265
8/29/201436.2536.7936.0236.67136,464
8/28/201435.8936.2535.6936.2379,244
8/27/201436.3036.3035.9036.0892,381
8/26/201436.1536.3535.8336.19111,010
8/25/201436.5136.9036.0336.13103,602
8/22/201436.5036.5036.0836.2866,165
8/21/201436.0836.5135.5536.4589,348
8/20/201436.5036.5035.9136.06123,925
8/19/201436.5236.6636.3536.62233,382
8/18/201436.6136.7936.2336.4596,309
8/15/201436.8537.0836.0736.2298,496
8/14/201436.4536.7436.4536.5775,682
8/13/201436.3936.6636.1936.3848,784
8/12/201436.3936.7136.1236.3596,677
8/11/201436.3536.7336.1236.40111,527
8/8/201435.1836.4035.1836.04220,836
8/7/201435.5335.6235.0635.30129,392
8/6/201435.1035.8935.1035.5072,952
8/5/201435.2335.6434.9235.3147,474
8/4/201435.1035.4034.5835.3172,017
8/1/201435.3835.4234.6334.86100,504
7/31/201434.8735.4234.8135.23167,539
7/30/201435.6235.7035.1535.4759,295
7/29/201435.5535.7835.3035.3575,083
7/28/201435.8435.8434.5935.51117,702
7/25/201435.4835.8435.2135.70109,670
7/24/201435.7436.0035.4835.84301,890
7/23/201436.7336.7335.3535.85622,975
7/22/201433.6934.6133.6934.4882,949
7/21/201433.6033.6133.1733.55140,631
7/18/201433.0133.9233.0133.78127,924
7/17/201433.5133.8533.0133.1190,337
7/16/201433.9533.9533.4133.81217,845
7/15/201434.0234.1733.2533.7293,555
7/14/201434.6434.6433.9534.0398,674
7/11/201434.1134.5533.8434.25104,539
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center