$32.60 +0.42 (%) Rush Enterprises Inc - NASDAQ

Dec. 19, 2014 | 10:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RUSHA historical data

Date Open High Low Close Volume
12/18/201432.7932.8231.9632.19182,749
12/17/201431.7532.3631.3632.32245,465
12/16/201431.3232.0030.7831.75375,712
12/15/201432.5432.9131.2931.42352,529
12/12/201433.8234.2632.2932.43509,880
12/11/201434.7635.1234.2334.35199,758
12/10/201436.2336.2834.5134.67259,532
12/9/201435.3736.3734.3436.32193,359
12/8/201436.4236.8735.5435.68177,015
12/5/201435.9036.7135.8936.43153,605
12/4/201435.5136.0635.4735.82129,089
12/3/201434.7635.7734.6535.63169,809
12/2/201434.2434.8134.0434.6388,601
12/1/201434.8835.0234.0834.10134,395
11/28/201435.8935.8934.2335.0846,933
11/26/201436.0436.1635.3535.9643,932
11/25/201436.2137.4935.9936.0397,731
11/24/201435.8236.4235.5736.0697,838
11/21/201435.9836.4635.6535.78162,200
11/20/201434.7935.4634.7935.4196,784
11/19/201435.3235.7934.9135.07100,489
11/18/201435.6836.0635.2835.44149,012
11/17/201436.0636.0635.5335.55251,500
11/14/201436.5836.7535.8936.07148,206
11/13/201436.9237.0936.4136.50113,348
11/12/201436.5137.0436.5136.86125,208
11/11/201436.9237.2136.6136.75118,669
11/10/201437.0537.0536.6336.9892,249
11/7/201436.9037.2336.7237.0987,992
11/6/201437.2237.5236.7937.06253,829
11/5/201436.8837.6336.8737.29316,954
11/4/201437.3137.7036.3236.39137,281
11/3/201438.0038.2737.3337.44117,278
10/31/201437.6838.1337.1338.10188,061
10/30/201436.9337.1936.3036.9295,434
10/29/201436.9937.2836.4837.05349,849
10/28/201435.0936.8334.8336.83282,329
10/27/201434.5435.0733.8535.0185,081
10/24/201434.9234.9234.3534.71123,886
10/23/201433.7535.2533.6234.95265,691
10/22/201434.7635.5832.5133.32434,474
10/21/201433.5534.7433.4134.45160,416
10/20/201432.4033.5132.1533.30135,359
10/17/201432.8532.8532.1732.40115,283
10/16/201431.8932.8430.7132.36151,379
10/15/201431.9732.8231.8032.39244,730
10/14/201433.0033.2032.1932.58303,351
10/13/201432.9633.1932.5232.67181,033
10/10/201433.4234.1132.6832.93211,441
10/9/201434.7635.1633.6733.68250,248
10/8/201433.1834.7733.1834.67275,819
10/7/201432.8132.8332.2432.3269,882
10/6/201433.3633.6733.0733.1273,139
10/3/201433.5133.8533.2833.36122,620
10/2/201432.8033.2032.5133.0588,565
10/1/201433.5333.5332.4932.70127,641
9/30/201433.7834.2133.4133.45341,389
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center