Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Xpress Enterprises Inc Cl A (NY: USX )

6.140 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.610 1.620 1.535 1.570 127,072 -0.04(-2.48%)
Feb 27, 2023 1.590 1.680 1.560 1.610 202,815 +0.04(+2.55%)
Feb 24, 2023 1.480 1.610 1.410 1.570 491,193 +0.10(+6.80%)
Feb 23, 2023 1.400 1.480 1.335 1.470 979,359 +0.09(+6.52%)
Feb 22, 2023 1.470 1.470 1.370 1.380 396,562 -0.06(-4.17%)
Feb 21, 2023 1.550 1.580 1.420 1.440 404,234 -0.10(-6.49%)
Feb 17, 2023 1.520 1.550 1.510 1.540 345,342 +0.02(+1.32%)
Feb 16, 2023 1.560 1.570 1.520 1.520 167,265 -0.05(-3.18%)
Feb 15, 2023 1.600 1.640 1.500 1.570 242,655 +0.02(+1.29%)
Feb 14, 2023 1.540 1.660 1.470 1.550 507,196 +0.07(+4.73%)
Feb 13, 2023 1.550 1.550 1.440 1.480 552,200 -0.03(-1.99%)
Feb 10, 2023 1.580 1.650 1.510 1.510 847,123 -0.07(-4.43%)
Feb 09, 2023 1.600 1.630 1.500 1.580 619,195 -0.02(-1.25%)
Feb 08, 2023 1.590 1.680 1.580 1.600 596,993 -0.03(-1.84%)
Feb 07, 2023 1.680 1.680 1.580 1.630 384,700 -0.01(-0.61%)
Feb 06, 2023 1.620 1.697 1.620 1.640 153,874 +0.00(+0.00%)
Feb 03, 2023 1.660 1.700 1.630 1.640 226,749 -0.01(-0.61%)
Feb 02, 2023 1.620 1.700 1.600 1.650 653,509 +0.02(+1.23%)
Feb 01, 2023 1.670 1.700 1.610 1.630 706,460 +0.01(+0.62%)
Jan 31, 2023 1.670 1.730 1.620 1.620 198,372 -0.03(-1.82%)
Jan 30, 2023 1.680 1.757 1.633 1.650 306,726 +0.02(+1.23%)
Jan 27, 2023 1.700 1.800 1.620 1.630 692,419 -0.12(-6.86%)
Jan 26, 2023 1.880 1.880 1.670 1.750 561,172 -0.12(-6.42%)
Jan 25, 2023 1.880 1.940 1.800 1.870 234,693 -0.07(-3.61%)
Jan 24, 2023 1.980 2.050 1.910 1.940 235,366 -0.03(-1.52%)
Jan 23, 2023 2.070 2.070 1.880 1.970 422,520 -0.09(-4.37%)
Jan 20, 2023 2.020 2.150 2.000 2.060 208,478 +0.04(+1.98%)
Jan 19, 2023 2.090 2.140 1.950 2.020 86,709 -0.10(-4.72%)
Jan 18, 2023 2.170 2.200 2.110 2.120 111,480 -0.01(-0.47%)
Jan 17, 2023 2.190 2.200 2.130 2.130 45,573 -0.05(-2.29%)
Jan 13, 2023 2.090 2.200 2.050 2.180 104,763 +0.04(+1.87%)
Jan 12, 2023 2.190 2.230 2.120 2.140 47,657 -0.07(-3.17%)
Jan 11, 2023 1.970 2.250 1.970 2.210 141,880 +0.21(+10.50%)
Jan 10, 2023 2.050 2.070 2.000 2.000 23,119 -0.02(-0.99%)
Jan 09, 2023 2.020 2.100 1.990 2.020 61,875 +0.04(+2.02%)
Jan 06, 2023 1.970 2.040 1.825 1.980 87,807 +0.04(+2.06%)
Jan 05, 2023 1.800 2.000 1.800 1.940 148,315 +0.10(+5.43%)
Jan 04, 2023 1.800 1.850 1.800 1.840 56,077 +0.06(+3.37%)
Jan 03, 2023 1.770 1.879 1.750 1.780 64,204 -0.03(-1.66%)
Dec 30, 2022 1.470 1.810 1.460 1.810 288,809 +0.30(+19.87%)
Dec 29, 2022 1.540 1.620 1.470 1.510 171,542 +0.03(+2.03%)
Dec 28, 2022 1.650 1.720 1.480 1.480 236,040 -0.20(-11.90%)
Dec 27, 2022 1.760 1.820 1.670 1.680 99,475 -0.12(-6.67%)
Dec 23, 2022 1.760 1.830 1.760 1.800 81,817 +0.00(+0.00%)
Dec 22, 2022 1.760 1.860 1.750 1.800 87,757 -0.01(-0.55%)
Dec 21, 2022 1.860 1.980 1.760 1.810 129,023 -0.01(-0.55%)
Dec 20, 2022 1.750 1.900 1.750 1.820 141,729 +0.05(+2.82%)
Dec 19, 2022 1.880 1.880 1.760 1.770 143,030 -0.06(-3.28%)
Dec 16, 2022 1.880 1.905 1.820 1.830 201,937 -0.07(-3.68%)
Dec 15, 2022 2.020 2.070 1.900 1.900 132,725 -0.09(-4.52%)
Dec 14, 2022 2.080 2.180 1.950 1.990 188,179 +0.05(+2.58%)
Dec 13, 2022 2.190 2.230 1.920 1.940 143,285 -0.15(-7.18%)
Dec 12, 2022 2.090 2.170 2.080 2.090 73,718 +0.00(+0.00%)
Dec 09, 2022 2.060 2.250 2.010 2.090 122,209 +0.03(+1.46%)
Dec 08, 2022 2.140 2.140 2.010 2.060 57,867 -0.08(-3.74%)
Dec 07, 2022 2.080 2.180 1.970 2.140 113,816 +0.06(+2.88%)
Dec 06, 2022 2.130 2.190 2.070 2.080 75,789 -0.08(-3.70%)
Dec 05, 2022 2.120 2.250 2.120 2.160 87,695 -0.02(-0.92%)
Dec 02, 2022 2.200 2.200 2.110 2.180 83,124 -0.02(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.