Home > Quotes > USAK > Historical Prices
USAK

USA Truck, Inc. Historical Stock Prices

$6.57
*  
0.07
  negative  
1.08%
Get USAK Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    USAK After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  6.50  6.69  6.50  6.57 4,068
06/17/2013 6.575 6.7799 6.5 6.5 5,371
06/14/2013 6.8 6.89 6.58 6.59 12,829
06/13/2013 6.6001 6.75 6.6001 6.71 13,132
06/12/2013 6.68 6.68 6.55 6.55 4,819
06/11/2013 6.56 6.61 6.51 6.59 19,984
06/10/2013 6.4 6.6 6.4 6.58 5,776
06/07/2013 6.45 6.6 6.4101 6.54 31,831
06/06/2013 6.4 6.49 6.4 6.49 45,715
06/05/2013 6.4 6.48 6.32 6.35 58,686
06/04/2013 6.35 6.4 6.3 6.4 21,862
06/03/2013 6.4 6.5 6.28 6.28 16,486
05/31/2013 6.36 6.49 6.25 6.47 28,294
05/30/2013 6.485 6.485 6.34 6.44 9,807
05/29/2013 6.43 6.48 6.34 6.48 52,081
05/28/2013 6.4 6.45 6.0725 6.31 13,585
05/24/2013 6.445 6.5 6.4 6.42 1,834
05/23/2013 6.39 6.66 6.15 6.4 11,924
05/22/2013 6.39 6.599 6.0601 6.29 10,090
05/21/2013 6.53 6.668 6.32 6.33 19,289
05/20/2013 6.17 6.77 6.17 6.48 31,866
05/17/2013 5.99 6.36 5.92 6.29 40,876
05/16/2013 6.23 6.68 5.95 6.25 15,014
05/15/2013 6.5299 6.5299 6.23 6.23 11,902
05/14/2013 6.15 6.3 5.87 6.29 36,591
05/13/2013 6.3 6.3 5.89 6.16 44,798
05/10/2013 6.3 6.75 6.2 6.39 67,794
05/09/2013 6 6.4 5.9 6.39 104,008
05/08/2013 6.05 6.05 5.85 6 36,213
05/07/2013 5.9 6.01 5.61 5.98 32,947
05/06/2013 5.7 6.12 5.5811 5.95 89,523
05/03/2013 5.35 5.5153 5.27 5.3668 18,024
05/02/2013 5.23 5.55 5.09 5.32 8,140
05/01/2013 5.15 5.15 5.1 5.14 6,582
04/30/2013 4.95 5.18 4.95 5.13 12,853
04/29/2013 4.9 5.06 4.83 5.01 11,784
04/26/2013 4.6 4.9 4.6 4.82 7,202
04/25/2013 4.78 4.8115 4.6 4.68 2,995
04/24/2013 4.72 4.76 4.6501 4.76 4,988
04/23/2013 4.83 4.83 4.65 4.72 5,435
04/22/2013 4.58 4.92 4.5 4.74 4,647
04/19/2013 4.61 4.77 4.5 4.65 10,218
04/18/2013 4.74 4.85 4.73 4.85 3,596
04/17/2013 4.67 4.89 4.65 4.79 3,654
04/16/2013 4.68 4.7999 4.58 4.78 4,355
04/15/2013 4.704 4.99 4.52 4.61 17,264
04/12/2013 4.69 4.88 4.69 4.69 4,163
04/11/2013 4.8 4.84 4.67 4.74 2,100
04/10/2013 4.58 4.9 4.58 4.76 7,000
04/09/2013 4.42 4.76 4.42 4.66 11,373
04/08/2013 4.84 4.85 4.3701 4.59 26,997
04/05/2013 4.8 4.9766 4.57 4.9766 4,689
04/04/2013 4.72 4.96 4.64 4.96 2,053
04/03/2013 4.85 5.18 4.62 5.01 8,866
04/02/2013 4.82 4.93 4.74 4.89 3,500
04/01/2013 4.97 5.23 4.79 4.81 35,591
03/28/2013 4.83 4.97 4.83 4.91 5,100
03/27/2013 5 5 4.84 4.84 4,055
03/26/2013 4.87 4.99 4.87 4.95 2,243
03/25/2013 4.846 4.95 4.84 4.84 3,529
03/22/2013 5.01 5.01 4.84 4.84 2,363
03/21/2013 4.93 5 4.9001 4.97 12,001
03/20/2013 4.9699 5 4.9699 5 1,384
03/19/2013 4.99 5.05 4.9799 5 15,361
03/18/2013 4.89 5.128 4.8401 4.95 12,257
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.