Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 12:38AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Rush Enterprises, Inc. (RUSHA)

On Nov 25: 11.09   0.14 (1.28%)

MORE ON RUSHA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 10.98 11.22 10.88 11.09 112,000 11.09 24-Nov-09 11.02 11.05 10.37 10.95 97,100 10.95 23-Nov-09 10.83 11.28 10.65 11.02 138,400 11.02 20-Nov-09 11.18 11.56 10.58 10.62 124,600 10.62 19-Nov-09 11.71 11.71 11.23 11.31 126,700 11.31 18-Nov-09 12.03 12.16 11.63 11.87 46,500 11.87 17-Nov-09 11.98 12.21 11.76 12.04 63,600 12.04 16-Nov-09 11.49 12.21 11.49 12.08 76,200 12.08 13-Nov-09 11.02 11.43 10.82 11.34 54,400 11.34 12-Nov-09 11.35 11.69 10.97 11.00 61,900 11.00 11-Nov-09 11.33 11.48 11.13 11.38 56,700 11.38 10-Nov-09 11.31 11.37 11.09 11.17 39,900 11.17 9-Nov-09 11.36 11.68 11.30 11.35 140,300 11.35 6-Nov-09 11.10 11.38 11.00 11.26 121,000 11.26 5-Nov-09 11.12 11.51 11.05 11.29 110,700 11.29 4-Nov-09 11.40 11.44 10.94 10.98 158,900 10.98 3-Nov-09 10.81 11.86 10.72 11.36 144,500 11.36 2-Nov-09 10.98 11.24 10.63 10.92 53,500 10.92 30-Oct-09 11.27 11.27 10.87 10.92 145,400 10.92 29-Oct-09 11.45 11.45 11.21 11.41 64,000 11.41 28-Oct-09 11.51 11.64 11.12 11.22 98,300 11.22 27-Oct-09 11.62 11.96 11.49 11.50 76,900 11.50 26-Oct-09 11.60 11.81 11.51 11.61 74,000 11.61 23-Oct-09 12.11 12.12 11.50 11.55 78,900 11.55 22-Oct-09 11.90 12.12 11.56 12.10 138,500 12.10 21-Oct-09 12.65 12.99 11.87 12.09 114,200 12.09 20-Oct-09 12.75 12.84 12.65 12.69 73,200 12.69 19-Oct-09 12.67 12.79 12.58 12.74 79,800 12.74 16-Oct-09 12.63 12.76 12.37 12.58 56,800 12.58 15-Oct-09 12.74 12.92 12.15 12.72 71,900 12.72 14-Oct-09 13.04 13.04 12.72 12.81 127,800 12.81 13-Oct-09 12.69 12.95 12.64 12.81 101,100 12.81 12-Oct-09 12.85 12.97 12.70 12.73 86,300 12.73 9-Oct-09 12.76 12.84 12.50 12.81 81,200 12.81 8-Oct-09 12.70 12.84 12.57 12.75 182,800 12.75 7-Oct-09 12.78 12.78 12.32 12.58 45,200 12.58 6-Oct-09 12.44 13.00 12.43 12.65 50,000 12.65 5-Oct-09 11.97 12.38 11.95 12.33 61,000 12.33 2-Oct-09 12.14 12.24 11.84 11.87 57,200 11.87 1-Oct-09 12.80 12.85 12.21 12.29 71,900 12.29 30-Sep-09 13.40 13.40 12.85 12.92 122,500 12.92 29-Sep-09 13.42 13.55 13.37 13.37 59,700 13.37 28-Sep-09 13.17 13.67 13.10 13.41 126,000 13.41 25-Sep-09 13.10 13.37 12.57 13.05 56,600 13.05 24-Sep-09 13.28 13.31 13.00 13.17 87,000 13.17 23-Sep-09 13.41 13.50 13.15 13.21 157,300 13.21 22-Sep-09 13.57 13.76 13.40 13.40 240,400 13.40 21-Sep-09 13.41 13.52 13.32 13.41 50,300 13.41 18-Sep-09 13.49 13.76 13.04 13.58 123,100 13.58 17-Sep-09 13.22 13.48 12.81 13.43 71,400 13.43 16-Sep-09 13.16 13.26 12.81 13.20 54,800 13.20 15-Sep-09 12.96 13.19 12.86 13.12 32,000 13.12 14-Sep-09 12.97 13.22 12.86 13.00 40,000 13.00 11-Sep-09 13.58 13.65 13.04 13.08 35,900 13.08 10-Sep-09 13.34 13.50 13.12 13.49 31,800 13.49 9-Sep-09 12.91 13.49 12.91 13.34 58,100 13.34 8-Sep-09 13.10 13.10 12.53 12.96 78,700 12.96 4-Sep-09 12.84 13.10 12.64 12.98 52,600 12.98 3-Sep-09 12.78 13.05 12.55 12.84 84,000 12.84 2-Sep-09 12.86 13.17 12.58 12.70 308,000 12.70 1-Sep-09 13.79 13.99 12.51 12.85 259,200 12.85 31-Aug-09 14.37 14.38 13.61 14.01 122,000 14.01 28-Aug-09 14.88 14.88 14.38 14.57 91,300 14.57 27-Aug-09 14.60 14.84 14.33 14.73 72,800 14.73 26-Aug-09 14.60 14.71 14.27 14.60 102,300 14.60 25-Aug-09 14.13 14.67 13.95 14.57 101,900 14.57 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions