USAK

USA Truck, Inc. Historical Stock Prices

$17.58
*  
0.38
2.12%
Get USAK Alerts
*Delayed - data as of Sep. 22, 2014 11:59 ET  -  Find a broker to begin trading USAK now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    USAK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
11:59  17.79  17.86  17.42  17.58 3,764
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
09/15/2014 17.05 17.24 16.81 16.81 24,616
09/12/2014 17.221 17.36 16.59 17.02 26,853
09/11/2014 16.95 17.26 16.86 17.19 17,790
09/10/2014 16.94 17.33 16.766 17.06 22,109
09/09/2014 17.11 17.3 16.95 16.99 50,805
09/08/2014 17.33 17.56 17.07 17.34 13,326
09/05/2014 17.3 17.58 17.05 17.41 81,606
09/04/2014 17.85 18.5 17.21 17.36 65,769
09/03/2014 18.87 18.87 17.55 17.89 94,328
09/02/2014 18.8 18.85 18.65 18.77 76,802
08/29/2014 18.8 18.9 18.71 18.79 17,971
08/28/2014 18.79 18.89 18.71 18.82 29,014
08/27/2014 18.64 19 18.64 18.79 36,765
08/26/2014 18.72 18.74 18.55 18.69 60,852
08/25/2014 18.42 18.912 18.1 18.72 76,789
08/22/2014 17.82 18.3 17.63 18.1 14,695
08/21/2014 18 18 17.74 17.9 26,606
08/20/2014 18.31 18.31 17.835 17.94 8,946
08/19/2014 17.46 18.5 16.86 18.43 21,056
08/18/2014 17.7 17.8 17.385 17.46 35,107
08/15/2014 18.25 18.25 17.7 17.82 25,128
08/14/2014 18.94 18.94 17.84 18.21 41,993
08/13/2014 18.86 18.86 18.5 18.59 42,029
08/12/2014 19.09 19.17 18.798 18.9 27,008
08/11/2014 19.12 19.5 17.81 19.13 52,902
08/08/2014 18.34 18.98 18.34 18.97 20,442
08/07/2014 18.31 18.6 17.9443 18.32 15,734
08/06/2014 18.3 18.47 18.02 18.33 25,871
08/05/2014 18.56 19 18.18 18.34 42,053
08/04/2014 18.13 18.95 18.09 18.69 55,716
08/01/2014 18.5 18.8299 17.8 18.11 89,365
07/31/2014 18.75 19.5 18.2101 18.5 329,018
07/30/2014 18.51 18.69 18.3401 18.58 52,149
07/29/2014 18.46 18.54 18.19 18.45 25,369
07/28/2014 18.76 18.76 18.14 18.5 57,811
07/25/2014 18.47 18.86 18.47 18.62 36,617
07/24/2014 18.9 19.03 18.488 18.62 34,930
07/23/2014 18.54 18.91 18.54 18.86 26,850
07/22/2014 17.97 18.67 17.97 18.59 31,461
07/21/2014 17.47 18.15 17.47 17.93 25,409
07/18/2014 17.2 17.665 17.2 17.57 22,836
07/17/2014 17.43 17.69 17.17 17.3 19,045
07/16/2014 17.45 17.64 17.28 17.5 27,979
07/15/2014 17.45 17.45 16.98 17.32 34,694
07/14/2014 17.4 17.53 17.11 17.47 69,055
07/11/2014 17.12 17.56 16.9 17.19 18,294
07/10/2014 17.5 17.75 16.9 17.12 147,882
07/09/2014 17.71 17.955 17.34 17.81 38,227
07/08/2014 17.85 18.14 17.34 17.69 35,772
07/07/2014 17.94 18.05 17.62 17.93 62,963
07/03/2014 17.99 18.01 17.66 17.88 20,953
07/02/2014 18.25 18.646 17.72 17.89 54,800
07/01/2014 18.5 18.7 18.148 18.33 62,870
06/30/2014 18 18.73 17.51 18.59 90,149
06/27/2014 18.77 19.05 17.95 18.08 827,369
06/26/2014 18.59 19.06 18.39 18.77 36,486
06/25/2014 18.61 18.75 18.32 18.55 35,795
06/24/2014 18.99 19.19 18.46 18.6 54,401
06/23/2014 19.19 19.4 18.95 19.24 120,698
06/20/2014 18.47 19.12 18.44 19.11 101,618
06/19/2014 18 18.74 17.8276 18.51 60,666
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?