USA TRUCK $6.29

up +0.04


17/5/2013 04:17 PM  |  NASDAQ : USAK  |  Industries : Transportation and Warehousing / General Freight Trucking
Type:

USAK historical data

Date Open High Low Close Volume
5/17/2013 5.99 6.36 5.92 6.29 409
5/16/2013 6.23 6.68 5.95 6.25 151
5/15/2013 6.53 6.53 6.23 6.23 119
5/14/2013 6.15 6.30 5.87 6.29 366
5/13/2013 6.30 6.30 5.89 6.16 448
5/10/2013 6.30 6.75 6.20 6.39 678
5/9/2013 6.00 6.40 5.90 6.39 1041
5/8/2013 6.05 6.05 5.85 6.00 363
5/7/2013 5.90 6.01 5.61 5.98 330
5/6/2013 5.70 6.12 5.58 5.95 896
5/3/2013 5.35 5.52 5.27 5.37 181
5/2/2013 5.23 5.55 5.09 5.32 82
5/1/2013 5.15 5.15 5.10 5.14 66
4/30/2013 4.95 5.18 4.95 5.13 129
4/29/2013 4.90 5.06 4.83 5.01 118
4/26/2013 4.60 4.90 4.60 4.82 72
4/25/2013 4.78 4.81 4.60 4.68 30
4/24/2013 4.72 4.76 4.65 4.76 50
4/23/2013 4.83 4.83 4.65 4.72 55
4/22/2013 4.58 4.92 4.50 4.74 47
4/19/2013 4.61 4.77 4.50 4.65 103
4/18/2013 4.74 4.85 4.73 4.85 36
4/17/2013 4.67 4.89 4.65 4.79 37
4/16/2013 4.68 4.80 4.58 4.78 44
4/15/2013 4.70 4.99 4.52 4.61 173
4/12/2013 4.69 4.88 4.69 4.69 42
4/11/2013 4.80 4.84 4.67 4.74 21
4/10/2013 4.58 4.90 4.58 4.76 70
4/9/2013 4.42 4.76 4.42 4.66 114
4/8/2013 4.84 4.85 4.37 4.59 270
4/5/2013 4.80 4.98 4.57 4.98 47
4/4/2013 4.72 4.96 4.64 4.96 21
4/3/2013 4.85 5.18 4.62 5.01 89
4/2/2013 4.82 4.93 4.74 4.89 35
4/1/2013 4.97 5.23 4.79 4.81 356
3/28/2013 4.83 4.97 4.83 4.91 51
3/27/2013 5.00 5.00 4.84 4.84 41
3/26/2013 4.87 4.99 4.87 4.95 23
3/25/2013 4.85 4.95 4.84 4.84 36
3/22/2013 5.01 5.01 4.84 4.84 24
3/21/2013 4.93 5.00 4.90 4.97 120
3/20/2013 4.97 5.00 4.97 5.00 14
3/19/2013 4.99 5.05 4.98 5.00 154
3/18/2013 4.89 5.13 4.84 4.95 123
3/15/2013 4.98 5.04 4.85 4.85 288
3/14/2013 4.93 5.05 4.90 4.94 104
3/13/2013 4.97 5.00 4.97 5.00 62
3/12/2013 4.99 4.99 4.87 4.89 99
3/11/2013 4.96 5.01 4.90 4.95 110
3/8/2013 5.04 5.05 4.95 5.00 85
3/7/2013 5.00 5.00 4.90 4.90 59
3/6/2013 4.92 5.05 4.89 4.99 93
3/5/2013 5.03 5.15 4.91 4.95 243
3/4/2013 4.95 5.10 4.91 5.10 212
3/1/2013 4.91 4.99 4.56 4.96 222
2/28/2013 4.95 5.00 4.73 4.94 190
2/27/2013 4.80 4.99 4.71 4.95 297
2/26/2013 4.70 4.75 4.68 4.74 71
2/25/2013 4.75 5.03 4.65 4.65 406
2/22/2013 4.74 4.81 4.69 4.69 182
2/21/2013 4.95 4.95 4.64 4.65 184
2/20/2013 4.76 5.00 4.59 4.65 207
2/19/2013 4.85 5.05 4.73 4.83 375
2/15/2013 4.75 4.80 4.45 4.79 341
2/14/2013 4.81 4.81 4.54 4.75 92
2/13/2013 4.75 4.75 4.56 4.72 127
2/12/2013 4.74 4.84 4.72 4.75 157
2/11/2013 4.91 5.00 4.75 4.82 690
2/8/2013 4.68 4.97 4.68 4.97 110
2/7/2013 4.92 4.92 4.76 4.84 59
2/6/2013 4.97 5.12 4.68 4.86 185
2/5/2013 4.91 5.21 4.50 4.75 241
2/4/2013 4.98 5.40 4.65 4.85 73
2/1/2013 5.25 5.40 4.86 4.98 253
1/31/2013 5.47 5.57 4.66 5.00 820
1/30/2013 4.74 5.95 4.74 5.57 950
1/29/2013 3.98 4.73 3.98 4.72 617
1/28/2013 3.76 4.00 3.76 3.94 96
1/25/2013 3.66 4.00 3.66 3.79 445
1/24/2013 3.61 4.00 3.61 3.69 346
1/23/2013 3.68 3.72 3.64 3.65 191
1/22/2013 3.58 3.68 3.56 3.68 137
1/18/2013 3.69 3.73 3.50 3.55 159
1/17/2013 3.70 3.73 3.56 3.70 212
1/16/2013 3.54 3.69 3.50 3.68 148
1/15/2013 3.46 3.60 3.42 3.50 86
1/14/2013 3.48 3.50 3.45 3.48 15
1/11/2013 3.48 3.50 3.47 3.48 73
1/10/2013 3.45 3.50 3.45 3.50 30
1/9/2013 3.31 3.50 3.31 3.46 59
1/8/2013 3.30 3.55 3.30 3.48 106
1/7/2013 3.44 3.50 3.41 3.42 46
1/4/2013 3.39 3.44 3.38 3.44 73
1/3/2013 3.42 3.46 3.32 3.39 71
1/2/2013 3.40 3.50 3.34 3.49 101
12/31/2012 3.46 3.55 3.32 3.45 111
12/28/2012 3.35 3.49 3.28 3.34 42
12/27/2012 3.29 3.50 3.29 3.40 45
12/26/2012 3.50 3.55 3.28 3.34 74
12/24/2012 3.51 3.51 3.39 3.39 38
Marketplace
Trading Center