Historical Stock Prices

TUSK 
$16.36
*  
0.08
0.49%
Get TUSK Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TUSK now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 16.36 19.05 15.591 16.36 131,591
12/01/2016 16.07 17.3 16.05 16.28 281,214
11/30/2016 15 16.26 14.6 16.03 443,320
11/29/2016 14.97 14.98 14.265 14.81 170,318
11/28/2016 14.61 15.09 14.04 14.96 155,918
11/25/2016 15.09 15.09 14.2 14.68 41,143
11/23/2016 15.03 15.14 14 15.01 186,477
11/22/2016 15.17 15.3476 14.66 14.93 99,913
11/21/2016 14.48 15.25 13.79 15.09 312,609
11/18/2016 14.56 14.9 13.9 14.54 75,566
11/17/2016 14.36 14.82 14.36 14.65 170,279
11/16/2016 14.6 14.8654 13.5801 14.28 126,768
11/15/2016 13.98 14.9299 13.86 14.65 190,717
11/14/2016 13.82 14.1899 13.45 13.88 206,598
11/11/2016 13.53 14.3545 12.49 13.74 376,106
11/10/2016 13.46 13.8584 12.65 13.45 331,807
11/09/2016 13.17 13.77 12.43 13.41 212,806
11/08/2016 13.3 13.81 12.93 13.47 65,501
11/07/2016 12.88 13.77 12.3027 13.61 159,608
11/04/2016 12.51 13.07 12.51 12.91 26,110
11/03/2016 12.5 13.06 11.91 12.7 117,922
11/02/2016 13.61 13.65 12.12 12.48 277,451
11/01/2016 13.5 13.7958 13.38 13.62 64,585
10/31/2016 14.01 14.15 13.48 13.5 316,214
10/28/2016 14.3 14.545 14.11 14.14 167,511
10/27/2016 14.25 14.39 14.25 14.28 124,005
10/26/2016 14.4 14.4 13.93 14.2 169,476
10/25/2016 14.4 14.55 14.3901 14.4 84,437
10/24/2016 14.45 14.6 14.4 14.4 142,006
10/21/2016 14.2 15 14.0101 14.39 485,588
10/20/2016 14.36 14.5 14.19 14.33 325,360
10/19/2016 14.17 14.46 13.9 14.37 519,213
10/18/2016 13.89 14.04 13.75 13.93 387,455
10/17/2016 13.2 14.09 13.06 13.87 882,276
10/14/2016 13.66 14.29 12.63 13.26 5,896,628
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?