USAK

Historical Stock Prices

$19.6
*  
0.20
1.01%
Get USAK Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-JUL-2014 TO 02-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.
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
02/10/2015 27.58 28.05 26.86 27.67 64,382
02/09/2015 28.08 28.17 27.27 27.42 45,757
02/06/2015 28.47 29.595 28.15 28.32 53,964
02/05/2015 28.17 29.23 28.09 28.55 34,842
02/04/2015 27.9 28.83 27.8 28.13 25,151
02/03/2015 27.5 28.48 25.43 28.18 40,813
02/02/2015 27.59 27.72 25.95 27.5 100,986
01/30/2015 28.86 29.38 27.42 27.8 41,717
01/29/2015 29.45 29.45 28.82 29 34,494
01/28/2015 29.92 30.15 29.0001 29.11 50,550
01/27/2015 29.03 30.51 28.251 29.65 31,697
01/26/2015 29.3 29.64 28.91 29.35 65,397
01/23/2015 29.52 29.74 29.1 29.3 64,770
01/22/2015 28.72 29.95 28.4501 29.61 36,167
01/21/2015 28.92 29.44 27.704 28.54 31,677
01/20/2015 29.5 29.5 28.84 28.96 54,900
01/16/2015 28.27 29.3 28.27 28.99 36,421
01/15/2015 29.94 29.94 28 28.41 90,644
01/14/2015 29.63 30.42 29.57 29.8 58,498
01/13/2015 28.96 30.33 28.86 30.15 190,469
01/12/2015 27.89 28.75 27.43 28.67 79,177
01/09/2015 27.74 28.02 27.24 27.88 111,501
01/08/2015 27.65 27.85 27.14 27.74 83,253
01/07/2015 25.34 27.38 25.01 27.26 48,448
01/06/2015 27.39 27.45 25.73 26.59 51,620
01/05/2015 27.8 28.08 27.1201 27.24 73,671
01/02/2015 28.71 28.725 26.63 27.89 54,971
12/31/2014 28.39 28.7 27.95 28.4 65,643
12/30/2014 27.26 28.39 26.6364 28.19 68,208
12/29/2014 26.7 27.27 25.9407 27.21 46,789
12/26/2014 26.03 26.85 25.9 26.68 36,058
12/24/2014 25.46 26.19 25.46 25.88 51,136
12/23/2014 24.12 26 22.31 25.42 86,534
12/22/2014 22.65 24.1 22.25 24.09 95,092
12/19/2014 23.48 23.66 21.6 22.65 137,654
12/18/2014 23.42 23.65 22.7303 23.55 39,772
12/17/2014 22.51 23 21.92 22.98 53,161
12/16/2014 22.74 23 22.53 22.57 26,279
12/15/2014 22.73 23.66 22.57 22.77 48,550
12/12/2014 22.49 23.49 22.08 22.52 39,244
12/11/2014 21.55 22.8875 21.55 22.76 71,107
12/10/2014 22.32 22.56 21.339 21.45 67,599
12/09/2014 22.96 23.07 21.69 22.34 108,134
12/08/2014 23.36 23.6761 22.99 23.14 51,834
12/05/2014 22.2 23.4 22.2 23.35 142,718
12/04/2014 21.47 22.1 20.85 22.1 55,337
12/03/2014 20.72 21.7 20.54 21.65 107,094
12/02/2014 20.46 21.1 20.46 20.94 60,367
12/01/2014 20.1 20.55 20.02 20.42 61,848
11/28/2014 19.8 20.29 19.77 19.99 28,574
11/26/2014 19.5 19.85 19.25 19.85 48,413
11/25/2014 19.11 19.45 18.95 19.31 9,798
11/24/2014 18.79 19.14 18.66 19.08 39,552
11/21/2014 18.51 18.88 18.1 18.81 31,306
11/20/2014 18.25 18.28 18.01 18.26 11,505
11/19/2014 18.45 18.48 18.01 18.29 37,259
11/18/2014 18.5 18.88 18.3801 18.53 50,783
11/17/2014 18.47 18.74 18.29 18.44 38,722
11/14/2014 18.34 18.53 18 18.45 23,763
11/13/2014 18.36 18.48 18.09 18.27 17,003
11/12/2014 18.29 18.74 18.29 18.48 60,498
11/11/2014 17.25 18.45 17.03 18.24 77,899
11/10/2014 17.44 17.5 17.16 17.24 31,479
11/07/2014 17.21 17.5 16.98 17.47 32,362
11/06/2014 17.16 17.28 16.8 17.17 50,678
11/05/2014 17.55 17.69 17.13 17.29 48,724
11/04/2014 17.2 17.588 16.48 17.5 74,647
11/03/2014 17.5 18.5 17.38 17.6 140,916
10/31/2014 17.5 17.5 16.81 16.9 62,814
10/30/2014 17.17 17.5 17.15 17.41 15,273
10/29/2014 17.23 17.74 17.18 17.5 44,225
10/28/2014 16.81 17.3 16.7728 17.26 55,862
10/27/2014 16.87 17.07 16.41 16.46 9,559
10/24/2014 17.01 17.01 16.27 16.86 24,227
10/23/2014 16.36 17 16.0001 16.8 30,873
10/22/2014 17.02 17.36 16.08 16.12 9,721
10/21/2014 16.47 17.03 16.08 16.9 23,319
10/20/2014 15.65 16.39 15.51 16.32 38,233
10/17/2014 15.96 17.402 15.54 15.63 23,821
10/16/2014 14.99 15.898 14.88 15.73 28,732
10/15/2014 14.33 15.07 14.33 15.04 54,354
10/14/2014 14.22 15.06 14.11 14.6 42,991
10/13/2014 15.29 16 13.9 14.05 138,581
10/10/2014 15.81 16.45 15.48 15.48 48,386
10/09/2014 16.22 16.48 15.87 15.99 44,992
10/08/2014 16.15 16.45 14.555 16.16 27,744
10/07/2014 16.46 16.72 15.31 16.08 35,292
10/06/2014 17.31 17.41 16.34 16.63 46,506
10/03/2014 17.23 17.43 16.92 17.24 21,000
10/02/2014 17 17.23 16.8332 17.1 15,718
10/01/2014 17.5 18.135 16.93 16.93 43,921
09/30/2014 17.36 17.79 17.33 17.53 116,541
09/29/2014 17.3 17.6 17.2 17.45 18,540
09/26/2014 17.25 17.6 17.25 17.51 7,988
09/25/2014 17.15 17.49 16.98 17.14 23,685
09/24/2014 17.14 17.59 16.95 17.27 23,486
09/23/2014 17.483 17.52 17.03 17.03 26,261
09/22/2014 17.79 17.86 17.316 17.51 25,373
09/19/2014 17.34 17.99 17.09 17.96 54,525
09/18/2014 16.98 17.52 16.6 17.32 29,003
09/17/2014 16.96 18.13 16.74 16.97 24,394
09/16/2014 16.88 17.33 16.86 16.91 12,536
09/15/2014 17.05 17.24 16.81 16.81 24,616
09/12/2014 17.221 17.36 16.59 17.02 26,853
09/11/2014 16.95 17.26 16.86 17.19 17,790
09/10/2014 16.94 17.33 16.766 17.06 22,109
09/09/2014 17.11 17.3 16.95 16.99 50,805
09/08/2014 17.33 17.56 17.07 17.34 13,326
09/05/2014 17.3 17.58 17.05 17.41 81,606
09/04/2014 17.85 18.5 17.21 17.36 65,769
09/03/2014 18.87 18.87 17.55 17.89 94,328
09/02/2014 18.8 18.85 18.65 18.77 76,802
08/29/2014 18.8 18.9 18.71 18.79 17,971
08/28/2014 18.79 18.89 18.71 18.82 29,014
08/27/2014 18.64 19 18.64 18.79 36,765
08/26/2014 18.72 18.74 18.55 18.69 60,852
08/25/2014 18.42 18.912 18.1 18.72 76,789
08/22/2014 17.82 18.3 17.63 18.1 14,695
08/21/2014 18 18 17.74 17.9 26,606
08/20/2014 18.31 18.31 17.835 17.94 8,946
08/19/2014 17.46 18.5 16.86 18.43 21,056
08/18/2014 17.7 17.8 17.385 17.46 35,107
08/15/2014 18.25 18.25 17.7 17.82 25,128
08/14/2014 18.94 18.94 17.84 18.21 41,993
08/13/2014 18.86 18.86 18.5 18.59 42,029
08/12/2014 19.09 19.17 18.798 18.9 27,008
08/11/2014 19.12 19.5 17.81 19.13 52,902
08/08/2014 18.34 18.98 18.34 18.97 20,442
08/07/2014 18.31 18.6 17.9443 18.32 15,734
08/06/2014 18.3 18.47 18.02 18.33 25,871
08/05/2014 18.56 19 18.18 18.34 42,053
08/04/2014 18.13 18.95 18.09 18.69 55,716
08/01/2014 18.5 18.8299 17.8 18.11 89,365
07/31/2014 18.75 19.5 18.2101 18.5 329,018
07/30/2014 18.51 18.69 18.3401 18.58 52,149
07/29/2014 18.46 18.54 18.19 18.45 25,369
07/28/2014 18.76 18.76 18.14 18.5 57,811
07/25/2014 18.47 18.86 18.47 18.62 36,617
07/24/2014 18.9 19.03 18.488 18.62 34,930
07/23/2014 18.54 18.91 18.54 18.86 26,850
07/22/2014 17.97 18.67 17.97 18.59 31,461
07/21/2014 17.47 18.15 17.47 17.93 25,409
07/18/2014 17.2 17.665 17.2 17.57 22,836
07/17/2014 17.43 17.69 17.17 17.3 19,045
07/16/2014 17.45 17.64 17.28 17.5 27,979
07/15/2014 17.45 17.45 16.98 17.32 34,694
07/14/2014 17.4 17.53 17.11 17.47 69,055
07/11/2014 17.12 17.56 16.9 17.19 18,294
07/10/2014 17.5 17.75 16.9 17.12 147,882
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
*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?