USAK

USA Truck, Inc. Historical Stock Prices

$15.58
*  
0.10
0.64%
Get USAK Alerts
*Delayed - data as of Feb. 11, 2016  -  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: 1 Year, From 11-FEB-2015 TO 11-FEB-2016

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  15.29  16.24  14.909  15.58 42,929
02/11/2016 15.29 16.24 14.909 15.58 43,029
02/10/2016 16.05 17.075 15.65 15.68 46,990
02/09/2016 15.06 15.74 14.5101 15.55 64,143
02/08/2016 14.64 15.35 14.44 15.27 31,170
02/05/2016 15.75 15.75 14.82 14.84 73,097
02/04/2016 14.5 15.98 14.5 15.76 61,792
02/03/2016 15.48 15.48 14.07 14.53 123,646
02/02/2016 18.23 18.23 15.0401 15.46 110,239
02/01/2016 15.93 16.59 15.3 16.43 39,587
01/29/2016 15.25 16.28 14.88 16.17 41,749
01/28/2016 15.26 15.54 14.39 15.25 41,557
01/27/2016 14.82 15.91 14.02 15.11 48,635
01/26/2016 14.52 15.6904 14 15.29 73,808
01/25/2016 15.44 15.57 13.88 14.4 40,041
01/22/2016 14.89 15.69 14.59 15.54 48,756
01/21/2016 13.78 14.93 13.51 14.6 44,840
01/20/2016 12.58 13.82 11.58 13.72 78,717
01/19/2016 13.19 13.19 12.37 12.93 75,633
01/15/2016 13.29 13.51 12.65 13 126,792
01/14/2016 14.03 14.3352 13.32 13.76 89,417
01/13/2016 15.47 15.69 13.88 13.99 66,324
01/12/2016 15.65 15.92 15.0466 15.35 69,095
01/11/2016 15.5 16.01 14.93 15.56 40,926
01/08/2016 15.97 16.23 15.63 15.89 37,581
01/07/2016 16.06 17 15.2 16 55,851
01/06/2016 16.85 17.01 16.08 16.71 32,813
01/05/2016 17.34 17.34 16.63 17.12 71,177
01/04/2016 17.14 17.81 16.7 17.39 51,566
12/31/2015 17.9 18.2 17.44 17.45 46,334
12/30/2015 17.65 18.12 17.45 18 64,960
12/29/2015 17.91 18.35 17.51 17.82 29,268
12/28/2015 18.51 18.51 16.865 17.73 45,014
12/24/2015 17.18 18.91 17.18 18.6 30,517
12/23/2015 17.17 17.89 17.17 17.89 57,117
12/22/2015 16.71 17.2 16.52 17.16 37,282
12/21/2015 16.51 17.3 16.49 16.69 55,307
12/18/2015 16.81 16.87 15.99 16.37 151,730
12/17/2015 17.46 18.16 16.74 16.81 41,574
12/16/2015 16.9 17.2 16.63 17.14 62,340
12/15/2015 16.67 17.17 16.55 16.74 39,151
12/14/2015 16.54 16.69 16.26 16.54 55,652
12/11/2015 17.4 17.51 16.54 16.61 44,911
12/10/2015 18.69 18.83 17.71 17.72 50,953
12/09/2015 17.4 18.72 17.4 18.59 67,534
12/08/2015 17.98 18.31 17.42 17.55 38,802
12/07/2015 19.53 19.53 18.04 18.17 66,273
12/04/2015 19.2 19.6399 19.01 19.55 41,057
12/03/2015 19.96 20.16 19.15 19.17 66,548
12/02/2015 19.91 20.13 19.66 19.95 50,282
12/01/2015 19.92 20.32 19.85 19.9 54,028
11/30/2015 20.45 20.5499 19.84 19.94 48,537
11/27/2015 19.76 20.78 19.76 20.46 45,688
11/25/2015 19.98 20.36 19.52 19.83 117,181
11/24/2015 19.79 20.19 19.79 20.06 52,245
11/23/2015 19.86 20.38 19.82 19.92 39,432
11/20/2015 19.65 20.15 19.65 20 52,736
11/19/2015 19.65 19.88 19.27 19.49 36,719
11/18/2015 19.41 20.25 19.41 19.6 43,333
11/17/2015 19.35 19.945 19.02 19.26 47,455
11/16/2015 18.99 19.21 18 19.05 49,333
11/13/2015 18.5 19.07 18.1 19.03 54,658
11/12/2015 18.68 19.3 18.38 18.5 36,542
11/11/2015 19.06 19.14 18.715 18.95 43,974
11/10/2015 18.1 19.33 18.1 19.06 64,569
11/09/2015 18.79 19.01 18.42 18.45 51,499
11/06/2015 18.6 19.6 18.27 18.93 78,532
11/05/2015 19.39 19.44 18.52 18.75 55,136
11/04/2015 19.46 20.03 19.15 19.4 141,697
11/03/2015 18.69 19.46 18.67 18.9 120,222
11/02/2015 18.2 19.53 18.19 18.68 98,352
10/30/2015 18.13 18.5 17.88 18.18 62,103
10/29/2015 18.24 18.66 17.77 18.07 115,875
10/28/2015 17.8 18.62 17.69 18.16 54,651
10/27/2015 19.38 19.38 17.58 17.67 135,962
10/26/2015 20.6 20.6 19.32 19.48 31,399
10/23/2015 19.71 20.58 19.56 20.56 27,956
10/22/2015 19.78 20.05 19.02 19.6 43,698
10/21/2015 20.09 20.4 19.65 19.75 34,818
10/20/2015 19.78 20.22 19.71 20.17 11,640
10/19/2015 19.41 20.09 19.41 19.79 18,624
10/16/2015 20.44 20.57 19.8 19.85 23,492
10/15/2015 19.61 20.38 19.53 20.35 29,248
10/14/2015 19.51 19.915 19.19 19.37 39,903
10/13/2015 19.72 20.47 19.42 19.42 38,172
10/12/2015 20.42 20.43 19.77 19.95 38,095
10/09/2015 20.84 21.32 20.11 20.33 43,370
10/08/2015 19.57 20.85 19.57 20.71 54,436
10/07/2015 18.27 19.76 18.27 19.57 74,084
10/06/2015 18.25 19.02 18.25 18.33 47,319
10/05/2015 17.84 18.75 17.82 18.28 73,756
10/02/2015 17.6 17.79 17.23 17.76 68,130
10/01/2015 17.23 17.875 17.23 17.77 76,766
09/30/2015 17.72 17.835 17.21 17.23 75,199
09/29/2015 17.21 17.87 17.06 17.64 81,419
09/28/2015 18.23 18.23 17.24 17.32 76,892
09/25/2015 19.19 19.19 18.17 18.19 75,320
09/24/2015 19.81 20 18.93 19.04 71,135
09/23/2015 21.97 21.97 19.91 20 38,427
09/22/2015 22.5 22.89 21.85 21.91 44,584
09/21/2015 22.85 23.25 22.61 22.78 68,189
09/18/2015 22.47 22.97 22.39 22.68 50,988
09/17/2015 22.22 22.88 22.08 22.77 60,913
09/16/2015 22.4 23 21.72 22.08 87,936
09/15/2015 21.01 21.77 20.94 21.66 82,477
09/14/2015 20.75 21.13 20.705 21.02 80,818
09/11/2015 19.31 20.78 19.31 20.73 69,522
09/10/2015 18.4 19.59 18.4 19.49 31,090
09/09/2015 19.39 19.54 18.51 18.52 55,534
09/08/2015 19.18 19.41 18.8 19.17 50,342
09/04/2015 18.24 19.21 18.06 18.81 41,196
09/03/2015 18.79 18.96 18.2 18.44 38,731
09/02/2015 18.89 19.1 18.5 18.73 52,676
09/01/2015 19.28 19.6499 18.64 18.78 81,372
08/31/2015 16.661 19.83 16.327 19.75 67,360
08/28/2015 18.46 19.85 18.17 19.56 59,856
08/27/2015 18.08 18.76 17.67 18.46 90,659
08/26/2015 18.08 18.285 17.58 17.95 81,385
08/25/2015 19.46 19.46 17.75 17.78 147,441
08/24/2015 18.98 19.64 18.682 18.75 101,079
08/21/2015 19.45 20 19.28 19.6 58,412
08/20/2015 20.1 20.95 19.82 19.82 76,707
08/19/2015 20.01 20.98 19.2 20.3 66,304
08/18/2015 20.78 20.99 20 20.09 35,888
08/17/2015 20.84 21.488 20.4 20.9 51,811
08/14/2015 20.04 21.42 20 21 31,230
08/13/2015 20.45 20.45 19.7 20.11 44,623
08/12/2015 20.2 20.31 19.62 20.31 59,816
08/11/2015 19.71 20.54 19.71 20.39 30,557
08/10/2015 19.8 20.25 19.22 20 58,246
08/07/2015 19.17 20.3 19.17 19.64 51,254
08/06/2015 20.07 20.14 19.12 19.36 64,416
08/05/2015 21.25 21.496 20.06 20.07 62,936
08/04/2015 19 23.475 19 21.54 98,716
08/03/2015 19.71 20.33 19.41 19.62 68,190
07/31/2015 18.69 19.89 18.69 19.56 62,183
07/30/2015 19.1 19.22 18.3662 18.6 53,964
07/29/2015 19.21 19.95 19.21 19.26 17,075
07/28/2015 18.86 20.55 18.5 19.2 19,188
07/27/2015 18.92 20.35 18.59 18.71 13,152
07/24/2015 19.17 19.61 18.85 19.17 27,607
07/23/2015 20.11 20.22 19.2 19.28 31,693
07/22/2015 20.19 20.56 19.92 20.01 27,058
07/21/2015 20.15 20.8 20.13 20.4 62,411
07/20/2015 20.6 20.7 19.85 20.1 69,865
07/17/2015 21.9 21.9 20.68 20.71 90,790
07/16/2015 21.47 22.4 21.47 21.84 56,981
07/15/2015 21.85 24 21.19 21.21 54,001
07/14/2015 21.66 22.53 21.66 21.75 59,874
07/13/2015 21.97 22 21.38 21.63 63,230
07/10/2015 24.1 24.29 21.2001 21.89 49,195
07/09/2015 20.71 21.59 20.63 21.34 45,062
07/08/2015 19.97 20.82 19.62 20.69 62,775
07/07/2015 20.25 20.734 19.72 20 96,482
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
04/02/2015 27.97 28.53 27.24 27.43 48,215
04/01/2015 27.7 28 27.155 27.99 47,924
03/31/2015 27.09 27.82 26.78 27.69 48,627
03/30/2015 27.3 27.81 26.795 27.31 37,375
03/27/2015 26.1 27.54 26.1 27.2 43,072
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
*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?