USAK

USA Truck, Inc. Historical Stock Prices

$24.22
*  
0.17
0.7%
Get USAK Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading USAK now
Exchange: NASDAQ
Industry: Transportation
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 06-FEB-2015 TO 06-MAY-2015

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.
16:00  24.40  24.83  23.86  24.22 75,143
05/06/2015 24.4 24.83 23.86 24.22 75,143
05/05/2015 25.69 26.5 23.0501 24.39 97,161
05/04/2015 25.53 26.03 25.3 25.37 53,257
05/01/2015 24.58 25.4899 24.54 25.41 37,165
04/30/2015 26.13 26.4 24.3 24.56 51,188
04/29/2015 26.55 27.09 26.08 26.14 34,768
04/28/2015 26.67 27.37 26.05 26.72 48,454
04/27/2015 28.99 29.082 26.53 26.77 58,352
04/24/2015 28.83 28.98 28.1301 28.96 46,943
04/23/2015 28.34 28.97 27.695 28.68 41,034
04/22/2015 28.7 28.93 27.74 28.35 21,827
04/21/2015 27.98 28.64 27.85 28.57 36,551
04/20/2015 27.05 27.8 27.05 27.73 56,114
04/17/2015 27.3 27.83 26.91 27 45,851
04/16/2015 28.31 28.41 27.59 27.61 53,351
04/15/2015 27.55 28.44 26.8 28.24 57,910
04/14/2015 27.51 27.63 27.24 27.52 51,704
04/13/2015 27.01 27.98 26.8305 27.63 31,746
04/10/2015 26.75 27.2399 26.39 26.99 51,085
04/09/2015 26.6 26.88 25.6 26.74 49,765
04/08/2015 25.16 26.67 25.16 26.51 39,395
04/07/2015 25.75 26.73 25.01 25.07 100,543
04/06/2015 27.25 27.68 24.8 25.68 124,826
04/02/2015 27.97 28.53 27.24 27.43 48,215
04/01/2015 27.7 28 27.155 27.99 47,924
03/31/2015 27.09 27.82 26.78 27.69 48,627
03/30/2015 27.3 27.81 26.795 27.31 37,375
03/27/2015 26.1 27.54 26.1 27.2 43,072
03/26/2015 26.55 27.61 25.766 26.01 84,939
03/25/2015 29 29 27.03 27.11 28,569
03/24/2015 28.25 29 28 28.9 26,565
03/23/2015 28.51 29.02 28.0401 28.44 47,849
03/20/2015 28.65 29 27.76 28.53 95,872
03/19/2015 28.77 29.2406 28.46 28.66 74,393
03/18/2015 27.95 29 27.57 28.89 58,867
03/17/2015 28.32 29.14 27.68 27.97 88,017
03/16/2015 28.84 29.48 28.2 28.31 106,142
03/13/2015 28.56 29.12 28.27 28.56 42,614
03/12/2015 28.68 29.13 28.07 28.7 72,675
03/11/2015 28 29 27.89 28.37 69,159
03/10/2015 28.53 28.9 28 28.05 78,879
03/09/2015 28.33 29.7 28.14 28.98 81,945
03/06/2015 29.07 29.39 28.31 28.43 34,463
03/05/2015 29.09 29.6 28.15 29.3 32,826
03/04/2015 29.19 29.5 28.93 29.14 34,287
03/03/2015 29.15 29.815 28.85 29.36 45,188
03/02/2015 30.31 30.83 29.0374 29.44 93,165
02/27/2015 30.58 31.06 30.21 30.45 29,121
02/26/2015 31.22 31.5 30.73 30.74 38,062
02/25/2015 31.24 31.5 31 31.13 27,624
02/24/2015 31.35 31.88 30.2 31.24 26,658
02/23/2015 31.3 31.5 30.78 31.37 38,321
02/20/2015 31.35 32.14 31.16 31.31 40,977
02/19/2015 31.85 31.98 31.08 31.39 38,114
02/18/2015 31.75 31.8 31.215 31.79 38,042
02/17/2015 31.95 31.99 30.58 31.74 106,996
02/13/2015 30 30.91 29.96 30.27 79,841
02/12/2015 29.51 30.5 29.46 30.2 54,919
02/11/2015 30 31.989 29.04 29.97 138,826
02/10/2015 27.58 28.05 26.86 27.67 64,382
02/09/2015 28.08 28.17 27.27 27.42 45,757
02/06/2015 28.47 29.595 28.15 28.32 53,964
*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?