Quantcast
USAK

Historical Stock Prices

$20.56
*  
0.15
0.72%
Get USAK Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 20.73 20.965 20.56 20.56 39,512
08/16/2018 20.69 21.115 20.39 20.71 62,674
08/15/2018 21.07 21.07 20.17 20.52 72,541
08/14/2018 21.64 21.64 20.92 21.14 59,971
08/13/2018 22.67 22.67 21.39 21.58 73,989
08/10/2018 22.25 22.72 22.1 22.62 50,551
08/09/2018 21.84 22.36 21.39 22.3 54,202
08/08/2018 21.94 22.12 21.65 21.73 31,021
08/07/2018 22.05 22.16 21.71 21.96 62,098
08/06/2018 21.75 22.07 21.59 22.03 38,942
08/03/2018 22.44 22.44 21.7 21.75 61,687
08/02/2018 22.2 22.56 21.44 22.52 103,465
08/01/2018 21.83 22.31 21.1025 22.29 112,489
07/31/2018 20.78 21.95 20.78 21.82 117,391
07/30/2018 19.79 21.34 19.77 20.63 150,936
07/27/2018 21 22.47 19.51 19.64 163,226
07/26/2018 21.55 21.55 20.57 20.75 126,199
07/25/2018 21.12 21.73 20.42 21.56 116,739
07/24/2018 23.01 23.01 21.03 21.09 136,639
07/23/2018 22.81 23.22 22.75 22.86 56,226
07/20/2018 22.89 23.1284 22.67 22.82 66,214
07/19/2018 22.81 23.08 22.4 22.87 88,259
07/18/2018 22.62 23.05 22.52 22.81 67,907
07/17/2018 21.53 22.94 21.53 22.6 96,743
07/16/2018 22.45 22.5786 20.8 21.42 131,412
07/13/2018 22.37 22.6 22.01 22.32 85,703
07/12/2018 22.95 22.95 22.21 22.36 158,366
07/11/2018 23.94 24.1 22.75 22.83 147,521
07/10/2018 24.64 24.77 23.6 24.01 75,943
07/09/2018 24.44 24.84 24.385 24.73 65,634
07/06/2018 24.04 24.86 23.72 24.19 92,873
07/05/2018 23.45 24.18 23.04 24.12 125,205
07/03/2018 23.44 23.77 23 23.3 70,138
07/02/2018 23.39 23.69 22.235 23.32 102,225
06/29/2018 23.05 23.9 23.04 23.47 156,407
06/28/2018 22.32 23.08 22 22.96 147,921
06/27/2018 22.46 23.02 22.32 22.36 140,640
06/26/2018 22.8 22.87 21.93 22.45 157,404
06/25/2018 22.64 23.21 22.3 22.81 243,997
06/22/2018 22.38 22.66 22 22.64 971,889
06/21/2018 22.25 22.62 21.7 22.34 121,267
06/20/2018 22.03 22.37 21.71 22.24 65,202
06/19/2018 22.41 22.52 21.47 22.03 88,677
06/18/2018 22.75 23.23 22.21 22.43 71,824
06/15/2018 22.9 22.94 22.5 22.84 72,936
06/14/2018 23.16 23.3 22.8 22.91 53,857
06/13/2018 23.63 23.86 23.02 23.14 77,722
06/12/2018 23.92 24.06 23.49 23.64 108,782
06/11/2018 23.41 23.96 23.41 23.77 52,944
06/08/2018 23.13 23.63 23 23.36 37,200
06/07/2018 22.49 23.33 22.49 23.21 263,823
06/06/2018 22.95 22.95 22.05 22.5 89,315
06/05/2018 22.73 23.2 22.42 22.95 79,258
06/04/2018 23.6 23.88 22.58 22.73 65,920
06/01/2018 23.26 23.8 23.05 23.58 80,673
05/31/2018 23.66 23.895 22.92 23.21 107,566
05/30/2018 23.43 23.89 23.275 23.76 69,203
05/29/2018 23.18 23.44 22.85 23.29 60,719
05/25/2018 23.56 23.85 22.83 23.26 52,150
05/24/2018 23.2 24.41 22.804 23.49 127,234
05/23/2018 23.12 23.37 22.16 23.26 196,061
05/22/2018 26.39 26.6501 23.1 23.27 261,461
05/21/2018 26.7 27.47 26.02 26.41 88,934
05/18/2018 26.83 27.25 26.43 26.7 57,527
05/17/2018 26.24 26.94 26.16 26.76 52,605
*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?

Smart Portfolio