USAK

USA Truck, Inc. Historical Stock Prices

$26.01
*  
1.10
4.06%
Get USAK Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-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  26.93  27.61  25.766  26.01 84,939
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
02/05/2015 28.17 29.23 28.09 28.55 34,842
02/04/2015 27.9 28.83 27.8 28.13 25,151
02/03/2015 27.5 28.48 25.43 28.18 40,813
02/02/2015 27.59 27.72 25.95 27.5 100,986
01/30/2015 28.86 29.38 27.42 27.8 41,717
01/29/2015 29.45 29.45 28.82 29 34,494
01/28/2015 29.92 30.15 29.0001 29.11 50,550
01/27/2015 29.03 30.51 28.251 29.65 31,697
01/26/2015 29.3 29.64 28.91 29.35 65,397
01/23/2015 29.52 29.74 29.1 29.3 64,770
01/22/2015 28.72 29.95 28.4501 29.61 36,167
01/21/2015 28.92 29.44 27.704 28.54 31,677
01/20/2015 29.5 29.5 28.84 28.96 54,900
01/16/2015 28.27 29.3 28.27 28.99 36,421
01/15/2015 29.94 29.94 28 28.41 90,644
01/14/2015 29.63 30.42 29.57 29.8 58,498
01/13/2015 28.96 30.33 28.86 30.15 190,469
01/12/2015 27.89 28.75 27.43 28.67 79,177
01/09/2015 27.74 28.02 27.24 27.88 111,501
01/08/2015 27.65 27.85 27.14 27.74 83,253
01/07/2015 25.34 27.38 25.01 27.26 48,448
01/06/2015 27.39 27.45 25.73 26.59 51,620
01/05/2015 27.8 28.08 27.1201 27.24 73,671
01/02/2015 28.71 28.725 26.63 27.89 54,971
12/31/2014 28.39 28.7 27.95 28.4 65,643
12/30/2014 27.26 28.39 26.6364 28.19 68,208
12/29/2014 26.7 27.27 25.9407 27.21 46,789
12/26/2014 26.03 26.85 25.9 26.68 36,058
*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?