USAK

USA Truck, Inc. Historical Stock Prices

$17.31
*  
0.50
2.81%
Get USAK Alerts
*Delayed - data as of Jul. 10, 2014 11:32 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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:32  17.50  17.75  17.15  17.31 5,128
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
06/18/2014 17.59 17.98 17.51 17.97 30,588
06/17/2014 17 17.58 16.935 17.48 39,543
06/16/2014 16.96 17.03 16.85 16.98 36,577
06/13/2014 17.75 17.75 16.9 17.03 45,286
06/12/2014 18.02 18.23 17.55 17.58 28,625
06/11/2014 17.99 18.185 17.71 17.98 17,863
06/10/2014 18.47 18.55 17.78 18.12 23,509
06/09/2014 18.6 18.78 18.37 18.6 44,660
06/06/2014 18.64 18.7967 18.35 18.57 69,400
06/05/2014 17.94 18.85 17.83 18.68 130,093
06/04/2014 17.02 17.88 16.99 17.82 80,714
06/03/2014 16.89 17.11 16.59 16.99 57,647
06/02/2014 16.99 17.06 16.26 16.9 78,197
05/30/2014 16.82 17.14 16.6 16.9 47,043
05/29/2014 16.82 17.18 16.7536 16.84 144,179
05/28/2014 17.11 17.11 16.236 16.82 89,174
05/27/2014 16.5 17.065 16.201 16.74 103,334
05/23/2014 15.77 16.85 15.77 16.19 146,832
05/22/2014 15.66 15.66 15.06 15.47 43,784
05/21/2014 15.06 15.892 14.9 14.99 43,240
05/20/2014 15.43 15.787 15.01 15.15 23,670
05/19/2014 15.13 15.95 14.8201 15.55 69,396
05/16/2014 16.68 16.68 14.7 15.33 169,602
05/15/2014 17 17.268 16.67 16.71 31,397
05/14/2014 16.84 17.366 16.84 17.065 41,720
05/13/2014 17.2 17.476 16.886 16.95 154,702
05/12/2014 17.08 17.366 17 17.27 47,915
05/09/2014 17.974 17.974 16.76 17.19 24,929
05/08/2014 17.02 17.35 17 17.08 21,700
05/07/2014 17.888 17.888 16.994 17.05 28,383
05/06/2014 16.74 17.23 16.6 17.08 46,468
05/05/2014 16.63 16.91 16.07 16.65 78,927
05/02/2014 16.75 16.99 16.25 16.84 32,216
05/01/2014 16.5 17.01 16.3704 16.8 47,119
04/30/2014 17.74 17.74 16.43 16.66 82,890
04/29/2014 18 18.45 17.83 17.92 61,459
04/28/2014 17.75 18.71 17.55 18 41,161
04/25/2014 17.86 17.99 17.67 17.82 43,260
04/24/2014 18.48 18.95 17.77 18 34,412
04/23/2014 18.92 19.12 18.36 18.44 34,587
04/22/2014 18.91 19.1 18.6924 18.92 69,707
04/21/2014 18.37 19.57 18.37 18.89 97,164
04/17/2014 17.66 18.44 17.56 18.37 128,417
04/16/2014 17.36 17.7 17.36 17.66 19,736
04/15/2014 17.4 17.6775 17.11 17.35 83,512
04/14/2014 17.37 18 17.1 17.399 111,370
04/11/2014 16.62 17.2 16.5 17.06 68,907
04/10/2014 15.7 16.99 15.7 16.61 181,730
04/09/2014 15.73 15.82 15.65 15.82 23,430
04/08/2014 15.81 16.15 15.5 15.7 29,163
04/07/2014 15.65 16.15 15.32 15.72 85,281
04/04/2014 15.14 15.63 15.14 15.63 72,503
04/03/2014 14.81 15.47 14.75 15.01 71,475
04/02/2014 14.91 14.91 14.67 14.82 31,108
04/01/2014 14.71 14.85 14.69 14.84 19,184
03/31/2014 14.77 14.99 14.68 14.72 37,895
03/28/2014 14.65 14.74 14.43 14.7 11,311
03/27/2014 14.67 14.8899 14.44 14.71 22,545
03/26/2014 14.89 14.98 14.4 14.6 35,891
03/25/2014 14.79 14.98 14.57 14.71 20,050
03/24/2014 14.88 14.88 14.56 14.7 9,317
03/21/2014 14.84 14.9499 14.83 14.9 64,681
03/20/2014 14.74 14.9 14.73 14.82 27,647
03/19/2014 14.83 14.92 14.63 14.8 12,923
03/18/2014 14.79 14.84 14.62 14.79 31,683
03/17/2014 14.56 14.97 14.54 14.7 30,785
03/14/2014 14.8 14.99 14.75 14.78 24,730
03/13/2014 15.008 15.12 14.8 14.83 17,111
03/12/2014 15 15 14.77 14.91 14,348
03/11/2014 14.8 15.23 14.8 14.86 27,691
03/10/2014 14.72 14.82 14.5 14.82 21,300
03/07/2014 15 15 14.67 14.8 38,443
03/06/2014 14.89 15.4 14.7 14.8 22,268
03/05/2014 15.5 15.77 14.52 14.8 41,119
03/04/2014 15.38 15.5 15.085 15.5 41,397
03/03/2014 15.42 15.5 15.2 15.3 32,564
02/28/2014 15.47 15.48 15.1934 15.37 44,748
02/27/2014 14.88 15.61 14.87 15.31 51,317
02/26/2014 14.42 14.93 14.32 14.85 41,614
02/25/2014 14.31 14.42 14.27 14.38 12,617
02/24/2014 14.31 14.47 13.98 14.27 31,657
02/21/2014 14.34 14.38 14.06 14.31 19,123
02/20/2014 13.98 14.28 13.74 14.24 38,805
02/19/2014 13.68 14.12 13.45 13.9 30,574
02/18/2014 13.8 13.82 13.32 13.68 18,029
02/14/2014 13.73 14.21 13.63 13.75 20,122
02/13/2014 13.32 13.88 13.32 13.66 11,445
02/12/2014 13.79 14.18 13.29 13.44 46,366
02/11/2014 14.6 14.6394 13.62 13.95 100,632
02/10/2014 14.401 14.87 14.13 14.7 63,001
02/07/2014 14.58 15.2 14.24 14.82 56,403
02/06/2014 13.79 14.49 13.68 14.49 38,898
02/05/2014 13.36 13.97 13 13.81 34,925
02/04/2014 13.57 14.72 13.4175 13.58 33,217
02/03/2014 14.75 14.76 13.83 13.9 55,331
01/31/2014 14.77 14.77 14.17 14.75 57,356
01/30/2014 13.52 15.24 12.7 14.75 102,730
01/29/2014 13.74 13.85 13.504 13.51 37,182
01/28/2014 13.77 14 13.77 13.9 54,065
01/27/2014 13.73 13.83 13.5 13.71 40,472
01/24/2014 13.73 13.84 13.44 13.77 21,374
01/23/2014 13.89 13.9 13.5631 13.9 27,929
01/22/2014 13.89 14.1 13.78 14.03 28,954
01/21/2014 14.05 14.23 13.8 13.88 24,857
01/17/2014 14.14 14.14 13.92 14 11,875
01/16/2014 14.04 14.09 13.79 14.05 30,389
01/15/2014 14.09 14.09 13.9082 14.03 17,669
01/14/2014 13.82 14.062 13.77 14.03 36,060
01/13/2014 13.98 14.04 13.66 13.72 43,228
01/10/2014 14 14.09 13.8 13.95 46,038
01/09/2014 14.06 14.06 13.44 13.76 20,993
01/08/2014 13.59 14 13.55 13.77 23,004
01/07/2014 13.23 13.736 13.2 13.72 36,026
01/06/2014 13.14 13.1999 12.75 13.07 28,019
01/03/2014 12.52 13.255 11.95 13.14 100,115
01/02/2014 13.13 13.19 12.4 12.59 177,599
12/31/2013 13.88 14.14 12.89 13.38 125,096
12/30/2013 14.02 14.06 13.65 13.87 62,410
12/27/2013 14.16 14.39 13.91 14.05 34,465
12/26/2013 14.2 14.31 13.95 14.15 19,209
12/24/2013 14.4 14.51 13.51 14.26 22,190
12/23/2013 14.22 14.54 14.2 14.32 43,239
12/20/2013 13.82 14.03 13.64 14.03 95,469
12/19/2013 13.84 14.1 13.8 13.85 46,759
12/18/2013 13.84 14.23 13.81 13.95 31,405
12/17/2013 14.02 14.269 13.52 14.01 57,787
12/16/2013 14.13 14.38 14.01 14.24 72,734
12/13/2013 14.27 14.45 13.9001 14.09 32,836
12/12/2013 14.38 14.5 13.82 14.31 53,667
12/11/2013 13.77 14.5 13.7 14.38 100,186
12/10/2013 14.72 14.72 13.67 13.77 82,513
12/09/2013 14.52 14.65 14.11 14.6 91,713
12/06/2013 14.38 14.979 14.32 14.52 112,261
12/05/2013 14.5 15.28 14.23 14.3 56,117
12/04/2013 13.87 14.48 13.68 14.36 37,619
12/03/2013 14.51 14.62 13.7029 13.97 47,041
12/02/2013 13.77 14.6 13.22 14.47 133,139
11/29/2013 14.23 14.26 13.6 14.13 48,379
11/27/2013 14.96 14.97 14.2 14.2 62,096
11/26/2013 14.34 14.97 14.15 14.86 65,284
11/25/2013 14.23 14.5 14.031 14.34 98,674
11/22/2013 14.83 14.83 13.5 14.43 308,703
11/21/2013 15.69 15.8 15.01 15.17 131,898
11/20/2013 15.36 15.98 15.2901 15.41 77,185
11/19/2013 15.95 16.38 15.0501 15.24 219,536
11/18/2013 15.58 16.09 14.9 16.07 382,190
11/15/2013 14 15.62 13.97 15.48 340,043
11/14/2013 13.49 14.239 13.38 13.97 240,001
11/13/2013 13.29 13.5 13.04 13.32 97,435
11/12/2013 13.38 13.66 13.1 13.3 213,504
11/11/2013 12.72 13.35 12.72 13.26 261,604
11/08/2013 12.69 13.04 12.43 12.84 358,951
11/07/2013 12.88 13.22 12.27 12.84 472,044
11/06/2013 13.01 13.32 12.66 12.99 903,434
11/05/2013 13.65 13.84 13 13.25 77,629
11/04/2013 13.83 14.25 13.37 13.53 372,986
11/01/2013 13.42 13.8599 13.25 13.64 247,375
10/31/2013 13.5 13.5 12.841 13.28 49,367
10/30/2013 13.4 14.05 13.17 13.35 83,168
10/29/2013 13.33 13.5 13.16 13.37 126,849
10/28/2013 12.75 13.29 12.745 13.16 1,152,118
10/25/2013 12.81 12.99 12.5 12.59 122,805
10/24/2013 12.45 12.95 12.2 12.65 170,347
10/23/2013 12.31 12.62 12.1001 12.44 273,374
10/22/2013 11.75 12.3 11.585 12.26 398,255
10/21/2013 11.1 11.91 11.1 11.91 459,324
10/18/2013 9.84 11.09 9.7201 11.03 331,283
10/17/2013 9.15 9.87 9.13 9.67 80,157
10/16/2013 9.02 9.05 8.98 9.05 46,646
10/15/2013 8.98 9.04 8.98 9.02 33,814
10/14/2013 8.92 9.1 8.92 9 27,059
10/11/2013 8.99 9.02 8.8201 9.02 80,412
10/10/2013 8.99 9.039 8.93 8.97 11,864
10/09/2013 8.96 9.04 8.881 8.92 8,909
10/08/2013 9.02 9.05 8.96 8.99 19,221
10/07/2013 8.86 9.09 8.86 8.94 33,426
10/04/2013 8.91 9.05 8.91 9 18,392
10/03/2013 8.87 9 8.87 8.97 40,308
10/02/2013 9.05 9.09 8.89 8.93 22,415
10/01/2013 8.95 9.05 8.77 8.98 78,412
09/30/2013 8.75 9.04 8.75 8.96 123,084
09/27/2013 8.48 8.99 8.48 8.59 318,743
09/26/2013 9.06 9.33 8.75 8.8 514,408
09/25/2013 6.35 6.5 6.26 6.46 17,442
09/24/2013 6.18 6.48 6.09 6.37 20,797
09/23/2013 5.89 6.2 5.89 6.19 15,686
09/20/2013 6 6.12 5.87 6.06 26,460
09/19/2013 5.85 6.249 5.81 6.05 24,634
09/18/2013 5.82 6.23 5.7 5.82 18,133
09/17/2013 5.74 5.78 5.65 5.71 6,063
09/16/2013 5.731 5.8 5.73 5.78 13,633
09/13/2013 5.84 5.87 5.73 5.81 4,780
09/12/2013 5.73 5.98 5.73 5.87 24,702
09/11/2013 5.61 5.7 5.6 5.7 23,806
09/10/2013 5.501 5.7 5.501 5.69 6,221
09/09/2013 5.75 5.75 5.52 5.61 9,275
09/06/2013 5.56 5.6 5.49 5.51 1,925
09/05/2013 5.5 5.651 5.5 5.58 20,322
09/04/2013 5.35 5.59 5.28 5.45 13,187
09/03/2013 5.44 5.5165 5.4 5.41 10,559
08/30/2013 5.66 5.66 5.4 5.44 4,948
08/29/2013 5.62 5.745 5.55 5.61 13,330
08/28/2013 5.85 5.85 5.56 5.64 8,014
08/27/2013 5.84 5.84 5.65 5.69 4,318
08/26/2013 5.71 5.8799 5.59 5.81 15,269
08/23/2013 5.56 5.78 5.49 5.7 7,448
08/22/2013 5.99 5.99 5.46 5.59 3,595
08/21/2013 5.67 5.83 5.44 5.64 7,515
08/20/2013 5.72 5.81 5.56 5.75 12,763
08/19/2013 5.7 5.77 5.7 5.71 4,744
08/16/2013 5.66 5.7388 5.626 5.67 5,123
08/15/2013 5.62 5.88 5.34 5.73 12,348
08/14/2013 5.71 6.17 5.71 5.72 18,385
08/13/2013 6.02 6.02 5.57 5.84 8,317
08/12/2013 5.92 6.2 5.9101 5.92 10,779
08/09/2013 5.94 6.06 5.86 5.86 9,349
08/08/2013 6.03 6.18 6.03 6.03 4,013
08/07/2013 6.01 6.09 5.98 5.99 2,030
08/06/2013 6.06 6.31 5.9 6.15 25,566
08/05/2013 6.05 6.25 6.05 6.12 9,235
08/02/2013 6.1 6.25 6.05 6.07 6,236
08/01/2013 6.19 6.23 6 6.03 23,413
07/31/2013 6.12 6.35 5.95 6.21 11,224
07/30/2013 6.46 6.47 6.16 6.25 8,115
07/29/2013 6.24 6.58 6.14 6.34 9,789
07/26/2013 5.85 6.18 5.79 6.17 14,109
07/25/2013 5.8 5.9 5.76 5.9 26,695
07/24/2013 6.34 6.34 5.83 5.83 32,538
07/23/2013 6.17 6.609 6.02 6.29 14,343
07/22/2013 6.38 6.49 6.07 6.25 4,744
07/19/2013 6.21 6.558 6.08 6.22 14,065
07/18/2013 6.4 6.4 6.24 6.25 2,755
07/17/2013 6.38 6.5 6.31 6.41 5,575
07/16/2013 6.428 6.44 6.35 6.4 4,835
07/15/2013 6.52 6.53 6.32 6.49 4,048
07/12/2013 6.56 6.6899 6.2 6.57 5,904
07/11/2013 6.67 6.67 6.5 6.61 3,957
07/10/2013 6.69 6.69 6.32 6.56 3,326
07/09/2013 6.26 6.7 6.11 6.43 6,794
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?