USAK

Historical Stock Prices

$19.95
*  
0.58
2.83%
Get USAK Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading USAK now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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 24-JUN-2015 TO 24-JUN-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.
06/24/2016 19.63 20.62 19.5 19.95 198,208
06/23/2016 20.26 20.64 20.23 20.53 41,106
06/22/2016 20.06 20.14 19.76 19.97 50,549
06/21/2016 20.05 20.15 19.28 20.07 55,399
06/20/2016 20.26 20.63 19.95 20.44 29,051
06/17/2016 19.93 20.35 19.39 19.77 64,428
06/16/2016 19.23 19.92 19.17 19.86 35,661
06/15/2016 19.81 20.1345 19.37 19.51 33,774
06/14/2016 19.06 19.97 19.06 19.59 36,607
06/13/2016 18.71 19.61 18.71 19.11 63,888
06/10/2016 19.55 20.24 18.87 18.96 50,151
06/09/2016 19.59 20.22 18.7256 20.06 62,610
06/08/2016 19.99 20.36 18.677 19.71 55,110
06/07/2016 19.97 20.51 19.685 19.86 77,882
06/06/2016 19.99 20.23 19.735 19.82 49,164
06/03/2016 19.84 20.2 19.316 19.99 56,624
06/02/2016 19.5 20.355 19.32 19.75 54,882
06/01/2016 19.61 19.99 19.3 19.6 52,753
05/31/2016 20.32 20.77 19.85 19.96 37,165
05/27/2016 19.65 20.47 19.65 20.13 34,659
05/26/2016 19.81 20.0799 19.04 19.47 48,395
05/25/2016 19.41 20.03 19.27 19.73 34,521
05/24/2016 18.55 20.54 18.2801 19.25 67,074
05/23/2016 18.41 18.935 18.225 18.34 63,711
05/20/2016 19.96 20.135 18.3 18.65 132,967
05/19/2016 19.84 20.3 19.67 19.85 33,248
05/18/2016 19.54 20.76 18.87 19.93 86,825
05/17/2016 19.56 20.3999 19.194 19.66 79,029
05/16/2016 19.43 20 17.99 19.54 56,248
05/13/2016 19.71 20.14 17.597 19.34 36,549
05/12/2016 20.13 20.69 19.705 19.77 45,236
05/11/2016 20.77 21.4599 19.75 19.76 82,041
05/10/2016 20.5 20.75 19.9101 20.73 79,325
05/09/2016 19.1 20.1 18.56 19.88 107,031
05/06/2016 18.32 19.2 18.272 19.19 83,721
05/05/2016 17.08 18.46 16.6088 18.26 121,951
05/04/2016 16.93 17.49 16.56 16.6 49,211
05/03/2016 16.87 17.65 16.52 16.7 53,552
05/02/2016 17.4 17.97 16.84 16.99 43,960
04/29/2016 18 18.35 17.32 17.72 47,046
04/28/2016 18.46 18.695 18 18.09 63,231
04/27/2016 18.16 18.79 17.6 18.7 51,559
04/26/2016 17.46 18.205 17.08 18.06 45,145
04/25/2016 17.66 18.14 17.24 17.38 49,454
04/22/2016 17.55 18.02 17.24 17.92 54,485
04/21/2016 17.91 17.99 17.31 17.42 27,985
04/20/2016 17.6 18.13 17.56 17.85 26,800
04/19/2016 17.66 18.24 17.34 17.71 41,826
04/18/2016 16.9225 17.9 16.9225 17.43 61,359
04/15/2016 17.08 17.67 17.08 17.36 80,315
04/14/2016 16.65 17.4999 16.41 17.06 35,224
04/13/2016 15.82 16.75 15.8 16.75 77,231
04/12/2016 15.29 15.94 15.03 15.69 32,022
04/11/2016 16.03 16.11 15.13 15.14 53,347
04/08/2016 16.255 16.32 15.56 15.73 44,496
04/07/2016 16.97 17.6 16.01 16.02 68,240
04/06/2016 18.54 18.744 17.74 18.03 30,123
04/05/2016 18.32 18.82 18.04 18.42 40,860
04/04/2016 18.86 19.07 18.5 18.57 26,518
04/01/2016 18.58 18.95 18.22 18.69 33,620
03/31/2016 19.07 19.19 18.66 18.84 51,811
03/30/2016 19 19.19 18.4 18.89 41,774
03/29/2016 17.25 18.91 16.908 18.84 42,952
03/28/2016 16.825 17.51 16.825 17.05 67,597
03/24/2016 17.139 17.85 16.96 17.72 36,897
03/23/2016 17.96 18.275 17.22 17.22 46,200
03/22/2016 17.65 17.89 17.35 17.7 43,354
03/21/2016 17.28 17.96 17.27 17.77 33,418
03/18/2016 17.52 17.99 17.35 17.61 102,538
03/17/2016 17.14 17.6 16.87 17.39 45,990
03/16/2016 16.39 17.25 16.39 17.12 55,460
03/15/2016 17.48 17.525 16.35 16.38 50,953
03/14/2016 17.67 17.964 17.01 17.62 43,520
03/11/2016 17.25 17.985 16.87 17.86 59,689
03/10/2016 17.27 17.37 16.83 16.98 37,843
03/09/2016 16.17 17.3 16.17 17.24 20,631
03/08/2016 17.37 17.525 16.09 16.23 50,774
03/07/2016 16.5 17.586 16.5 17.52 38,708
03/04/2016 16.29 17.124 16.28 16.64 70,521
03/03/2016 15.31 16.48 15.17 16.22 61,211
03/02/2016 15.95 16.25 15.02 15.25 69,424
03/01/2016 15.87 16.4 15.79 15.92 48,777
02/29/2016 15.84 15.96 15.45 15.78 119,613
02/26/2016 15.88 16.11 15.55 15.72 50,391
02/25/2016 16.9 16.9 15.52 15.72 56,702
02/24/2016 15.77 16.84 15.61 16.72 70,566
02/23/2016 16.23 16.5 15.96 16.01 71,379
02/22/2016 16.64 17.15 16.065 16.31 50,400
02/19/2016 16.41 16.8 16.1 16.35 51,321
02/18/2016 16.6 16.74 16.18 16.59 57,500
02/17/2016 16.24 17 16.1 16.57 59,838
02/16/2016 16.44 16.63 15.73 16.2 53,350
02/12/2016 15.81 16.84 15.25 16.11 63,089
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
*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?