USAK

USA Truck, Inc. Historical Stock Prices

$20.21
*  
0.61
3.11%
Get USAK Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading USAK now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    USAK Pre-Market
 
 
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-APR-2015 TO 06-JUL-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  19.31  21.01  19.31  20.21 112,472
07/06/2015 19.31 21.01 19.31 20.26 117,446
07/02/2015 19.83 20.38 19.2 19.6 145,285
07/01/2015 21.5 21.5 19.73 19.8 102,733
06/30/2015 21.69 21.69 21.19 21.23 45,542
06/29/2015 21.47 22.34 21.46 21.52 40,672
06/26/2015 21.96 22.49 21.44 21.62 431,443
06/25/2015 22.1 22.56 21.591 21.97 60,804
06/24/2015 24.45 24.75 21.96 22.08 80,110
06/23/2015 24.54 24.87 24 24.47 71,565
06/22/2015 24.58 24.93 24.27 24.46 101,283
06/19/2015 23.5 24.7 23.37 24.39 72,343
06/18/2015 23 23.67 23 23.5 102,591
06/17/2015 23.45 23.45 22.88 22.97 48,231
06/16/2015 23.75 23.816 23.13 23.46 100,983
06/15/2015 23.14 23.93 22.906 23.37 100,355
06/12/2015 23.29 23.57 22.92 23.25 31,244
06/11/2015 23.78 23.84 23.27 23.3 29,990
06/10/2015 23.08 23.83 23.08 23.73 30,587
06/09/2015 23.08 23.29 22.39 23 65,353
06/08/2015 23.72 23.84 23.02 23.15 34,345
06/05/2015 23.76 23.95 23.4 23.9 45,594
06/04/2015 23.78 23.89 23.36 23.79 27,587
06/03/2015 23.7 23.935 23.28 23.84 37,292
06/02/2015 23.55 23.92 23.458 23.74 75,250
06/01/2015 23.32 23.95 22.77 23.54 62,504
05/29/2015 24 24 22.92 23.04 40,271
05/28/2015 23.25 24.03 22.91 23.99 41,141
05/27/2015 23.11 23.38 22.8401 23.25 66,554
05/26/2015 23.4 23.59 22.9001 23.16 47,822
05/22/2015 23.22 23.5 23.22 23.38 76,836
05/21/2015 23.43 23.55 22.885 23.21 92,157
05/20/2015 23.94 23.94 23.25 23.36 61,997
05/19/2015 23.86 24.275 23.41 23.84 108,331
05/18/2015 23.21 24 23.21 23.93 113,745
05/15/2015 21.5 23.83 21.5 23.24 1,244,622
05/14/2015 22.97 23.465 21.8 22.21 170,959
05/13/2015 24.65 24.87 23.18 23.24 94,717
05/12/2015 24.89 25.99 24.44 24.65 39,006
05/11/2015 25.13 25.75 24.862 25.19 31,462
05/08/2015 25.09 25.78 23.69 25.24 49,118
05/07/2015 24.22 25.85 24.22 25.41 28,954
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
*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?