Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rush Enterprises Cl A (NQ: RUSHA )

44.89 -0.72 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2003 1.141 1.358 1.141 1.285 12,882 +0.13(+10.90%)
May 29, 2003 1.174 1.174 1.159 1.159 1,104 -0.01(-0.81%)
May 28, 2003 1.141 1.168 1.127 1.168 29,077 +0.01(+1.18%)
May 27, 2003 1.141 1.155 1.141 1.155 1,104 +0.03(+2.41%)
May 23, 2003 1.127 1.127 1.127 1.127 4,048 +0.00(+0.00%)
May 22, 2003 1.127 1.127 1.127 1.127 8,833 +0.00(+0.00%)
May 21, 2003 1.127 1.127 1.127 1.127 7,361 +0.00(+0.00%)
May 20, 2003 1.117 1.127 1.103 1.127 12,146 +0.01(+0.48%)
May 19, 2003 1.089 1.127 1.089 1.122 25,029 -0.02(-1.67%)
May 16, 2003 1.114 1.141 1.114 1.141 27,973 +0.01(+1.20%)
May 15, 2003 1.114 1.127 1.114 1.127 33,126 -0.04(-3.49%)
May 14, 2003 1.125 1.168 1.089 1.168 17,299 +0.04(+3.61%)
May 13, 2003 1.076 1.155 1.076 1.127 96,067 -0.02(-1.66%)
May 12, 2003 1.089 1.147 1.089 1.147 2,576 -0.09(-7.05%)
May 09, 2003 1.209 1.233 1.057 1.233 30,918 +0.02(+2.02%)
May 08, 2003 1.277 1.277 1.209 1.209 5,521 -0.05(-4.09%)
May 07, 2003 1.261 1.261 1.261 1.261 736 -0.03(-2.11%)
May 06, 2003 1.320 1.320 1.288 1.288 4,416 -0.03(-2.07%)
May 05, 2003 1.320 1.320 1.315 1.315 5,521 +0.02(+1.89%)
May 02, 2003 1.160 1.399 1.160 1.290 9,569 +0.14(+12.03%)
May 01, 2003 1.152 1.152 1.152 1.152 368 +0.02(+2.17%)
Apr 30, 2003 1.117 1.127 1.117 1.127 5,889 -0.00(-0.24%)
Apr 29, 2003 1.149 1.152 1.127 1.130 7,361 +0.01(+0.48%)
Apr 28, 2003 1.127 1.166 1.119 1.125 32,390 +0.01(+0.49%)
Apr 25, 2003 1.098 1.119 1.092 1.119 18,403 +0.02(+1.73%)
Apr 24, 2003 1.089 1.111 1.089 1.100 8,097 +0.00(+0.25%)
Apr 23, 2003 1.092 1.111 1.092 1.098 22,820 +0.01(+0.50%)
Apr 22, 2003 1.073 1.092 1.073 1.092 13,986 +0.03(+3.08%)
Apr 21, 2003 1.046 1.076 1.046 1.060 16,563 +0.02(+1.56%)
Apr 17, 2003 1.005 1.043 0.9916 1.043 44,905 +0.03(+3.23%)
Apr 16, 2003 0.9916 1.011 0.9808 1.011 19,139 +0.05(+5.38%)
Apr 15, 2003 0.9400 0.9590 0.8721 0.9590 31,654 +0.01(+1.44%)
Apr 14, 2003 0.9455 0.9455 0.9455 0.9455 0 +0.00(+0.00%)
Apr 11, 2003 0.9781 0.9781 0.9455 0.9455 16,931 -0.02(-2.52%)
Apr 10, 2003 0.9699 0.9699 0.9699 0.9699 368 +0.01(+0.56%)
Apr 09, 2003 0.9645 0.9645 0.9645 0.9645 0 +0.00(+0.00%)
Apr 08, 2003 0.9916 0.9916 0.9536 0.9645 38,647 -0.03(-2.74%)
Apr 07, 2003 1.032 1.032 0.9753 0.9916 171,891 -0.04(-3.44%)
Apr 04, 2003 1.019 1.027 1.019 1.027 5,889 -0.01(-0.53%)
Apr 03, 2003 1.032 1.032 1.030 1.032 15,827 +0.01(+1.06%)
Apr 02, 2003 1.024 1.032 1.016 1.022 41,592 -0.04(-3.34%)
Apr 01, 2003 1.016 1.057 1.016 1.057 6,625 +0.04(+3.46%)
Mar 31, 2003 1.022 1.022 1.022 1.022 0 +0.00(+0.00%)
Mar 28, 2003 1.022 1.022 1.022 1.022 7,361 +0.00(+0.00%)
Mar 27, 2003 1.022 1.022 1.022 1.022 22,452 -0.00(-0.27%)
Mar 26, 2003 1.024 1.024 1.024 1.024 368 +0.01(+0.53%)
Mar 25, 2003 1.023 1.023 1.019 1.019 1,472 +0.00(+0.00%)
Mar 24, 2003 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Mar 21, 2003 1.019 1.035 1.016 1.019 25,397 +0.00(+0.00%)
Mar 20, 2003 0.9916 1.019 0.9916 1.019 30,550 +0.03(+2.74%)
Mar 19, 2003 0.9916 0.9916 0.9916 0.9916 18,403 -0.03(-2.67%)
Mar 18, 2003 0.9998 1.019 0.9998 1.019 2,944 +0.03(+2.74%)
Mar 17, 2003 0.9916 0.9916 0.9916 0.9916 2,576 +0.00(+0.00%)
Mar 14, 2003 0.9916 0.9916 0.9916 0.9916 2,208 +0.00(+0.00%)
Mar 13, 2003 0.9916 0.9916 0.9916 0.9916 0 +0.00(+0.00%)
Mar 12, 2003 0.9916 0.9916 0.9889 0.9916 32,390 +0.00(+0.00%)
Mar 11, 2003 0.9916 0.9916 0.9916 0.9916 13,986 -0.00(-0.30%)
Mar 10, 2003 0.9946 0.9946 0.9946 0.9946 736 +0.00(+0.30%)
Mar 07, 2003 0.9916 0.9916 0.9916 0.9916 0 +0.00(+0.00%)
Mar 06, 2003 0.9916 0.9916 0.9916 0.9916 125,881 -0.05(-4.45%)
Mar 05, 2003 0.9971 1.038 0.9971 1.038 3,680 +0.05(+4.66%)
Mar 04, 2003 0.9916 0.9916 0.9916 0.9916 2,576 +0.00(+0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.