USAK

USA Truck, Inc. Historical Stock Prices

$22.98
*  
0.41
1.82%
Get USAK Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading USAK now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    USAK After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.51  23  21.92  22.98 52,604
12/16/2014 22.74 23 22.53 22.57 26,279
12/15/2014 22.73 23.66 22.57 22.77 48,550
12/12/2014 22.49 23.49 22.08 22.52 39,244
12/11/2014 21.55 22.8875 21.55 22.76 71,107
12/10/2014 22.32 22.56 21.339 21.45 67,599
12/09/2014 22.96 23.07 21.69 22.34 108,134
12/08/2014 23.36 23.6761 22.99 23.14 51,834
12/05/2014 22.2 23.4 22.2 23.35 142,718
12/04/2014 21.47 22.1 20.85 22.1 55,337
12/03/2014 20.72 21.7 20.54 21.65 107,094
12/02/2014 20.46 21.1 20.46 20.94 60,367
12/01/2014 20.1 20.55 20.02 20.42 61,848
11/28/2014 19.8 20.29 19.77 19.99 28,574
11/26/2014 19.5 19.85 19.25 19.85 48,413
11/25/2014 19.11 19.45 18.95 19.31 9,798
11/24/2014 18.79 19.14 18.66 19.08 39,552
11/21/2014 18.51 18.88 18.1 18.81 31,306
11/20/2014 18.25 18.28 18.01 18.26 11,505
11/19/2014 18.45 18.48 18.01 18.29 37,259
11/18/2014 18.5 18.88 18.3801 18.53 50,783
11/17/2014 18.47 18.74 18.29 18.44 38,722
11/14/2014 18.34 18.53 18 18.45 23,763
11/13/2014 18.36 18.48 18.09 18.27 17,003
11/12/2014 18.29 18.74 18.29 18.48 60,498
11/11/2014 17.25 18.45 17.03 18.24 77,899
11/10/2014 17.44 17.5 17.16 17.24 31,479
11/07/2014 17.21 17.5 16.98 17.47 32,362
11/06/2014 17.16 17.28 16.8 17.17 50,678
11/05/2014 17.55 17.69 17.13 17.29 48,724
11/04/2014 17.2 17.588 16.48 17.5 74,647
11/03/2014 17.5 18.5 17.38 17.6 140,916
10/31/2014 17.5 17.5 16.81 16.9 62,814
10/30/2014 17.17 17.5 17.15 17.41 15,273
10/29/2014 17.23 17.74 17.18 17.5 44,225
10/28/2014 16.81 17.3 16.7728 17.26 55,862
10/27/2014 16.87 17.07 16.41 16.46 9,559
10/24/2014 17.01 17.01 16.27 16.86 24,227
10/23/2014 16.36 17 16.0001 16.8 30,873
10/22/2014 17.02 17.36 16.08 16.12 9,721
10/21/2014 16.47 17.03 16.08 16.9 23,319
10/20/2014 15.65 16.39 15.51 16.32 38,233
10/17/2014 15.96 17.402 15.54 15.63 23,821
10/16/2014 14.99 15.898 14.88 15.73 28,732
10/15/2014 14.33 15.07 14.33 15.04 54,354
10/14/2014 14.22 15.06 14.11 14.6 42,991
10/13/2014 15.29 16 13.9 14.05 138,581
10/10/2014 15.81 16.45 15.48 15.48 48,386
10/09/2014 16.22 16.48 15.87 15.99 44,992
10/08/2014 16.15 16.45 14.555 16.16 27,744
10/07/2014 16.46 16.72 15.31 16.08 35,292
10/06/2014 17.31 17.41 16.34 16.63 46,506
10/03/2014 17.23 17.43 16.92 17.24 21,000
10/02/2014 17 17.23 16.8332 17.1 15,718
10/01/2014 17.5 18.135 16.93 16.93 43,921
09/30/2014 17.36 17.79 17.33 17.53 116,541
09/29/2014 17.3 17.6 17.2 17.45 18,540
09/26/2014 17.25 17.6 17.25 17.51 7,988
09/25/2014 17.15 17.49 16.98 17.14 23,685
09/24/2014 17.14 17.59 16.95 17.27 23,486
09/23/2014 17.483 17.52 17.03 17.03 26,261
09/22/2014 17.79 17.86 17.316 17.51 25,373
09/19/2014 17.34 17.99 17.09 17.96 54,525
09/18/2014 16.98 17.52 16.6 17.32 29,003
09/17/2014 16.96 18.13 16.74 16.97 24,394
09/16/2014 16.88 17.33 16.86 16.91 12,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?