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 (%)
Sep 30, 2022 2.530 2.610 2.460 2.460 87,922 -0.02(-0.81%)
Sep 29, 2022 2.580 2.590 2.470 2.480 85,945 -0.09(-3.50%)
Sep 28, 2022 2.490 2.620 2.440 2.570 55,193 +0.09(+3.63%)
Sep 27, 2022 2.580 2.580 2.440 2.480 62,419 -0.03(-1.20%)
Sep 26, 2022 2.590 2.630 2.450 2.510 66,222 -0.08(-3.09%)
Sep 23, 2022 2.530 2.590 2.430 2.590 121,965 +0.03(+1.17%)
Sep 22, 2022 2.500 2.650 2.440 2.560 92,019 +0.09(+3.64%)
Sep 21, 2022 2.490 2.600 2.460 2.470 47,958 +0.01(+0.41%)
Sep 20, 2022 2.550 2.560 2.410 2.460 141,876 -0.10(-3.91%)
Sep 19, 2022 2.430 2.560 2.410 2.560 88,451 +0.15(+6.22%)
Sep 16, 2022 2.480 2.510 2.400 2.410 237,899 -0.13(-5.12%)
Sep 15, 2022 2.560 2.650 2.480 2.540 99,778 -0.05(-1.93%)
Sep 14, 2022 2.590 2.630 2.490 2.590 108,723 +0.04(+1.57%)
Sep 13, 2022 2.600 2.620 2.520 2.550 63,728 -0.10(-3.77%)
Sep 12, 2022 2.650 2.720 2.650 2.650 47,238 -0.02(-0.75%)
Sep 09, 2022 2.790 2.790 2.580 2.670 93,905 -0.04(-1.48%)
Sep 08, 2022 2.540 2.710 2.450 2.710 84,439 +0.19(+7.54%)
Sep 07, 2022 2.490 2.550 2.440 2.520 57,516 +0.04(+1.61%)
Sep 06, 2022 2.500 2.510 2.390 2.480 72,433 +0.02(+0.81%)
Sep 02, 2022 2.460 2.530 2.426 2.460 109,081 +0.04(+1.65%)
Sep 01, 2022 2.420 2.450 2.375 2.420 93,786 -0.04(-1.63%)
Aug 31, 2022 2.590 2.590 2.360 2.460 244,567 -0.13(-5.02%)
Aug 30, 2022 2.550 2.600 2.500 2.590 67,874 +0.08(+3.19%)
Aug 29, 2022 2.520 2.554 2.450 2.510 105,780 -0.06(-2.33%)
Aug 26, 2022 2.760 2.760 2.520 2.570 91,756 -0.16(-5.86%)
Aug 25, 2022 2.550 2.730 2.540 2.730 98,082 +0.21(+8.33%)
Aug 24, 2022 2.470 2.560 2.430 2.520 83,842 +0.05(+2.02%)
Aug 23, 2022 2.610 2.640 2.431 2.470 169,132 -0.04(-1.59%)
Aug 22, 2022 2.600 2.690 2.500 2.510 183,576 -0.14(-5.28%)
Aug 19, 2022 2.750 2.768 2.620 2.650 216,948 -0.11(-3.99%)
Aug 18, 2022 2.750 2.820 2.750 2.760 96,960 -0.05(-1.78%)
Aug 17, 2022 2.880 2.900 2.780 2.810 70,452 -0.08(-2.77%)
Aug 16, 2022 2.930 2.990 2.890 2.890 137,617 -0.05(-1.70%)
Aug 15, 2022 2.990 3.040 2.900 2.940 123,937 -0.03(-1.01%)
Aug 12, 2022 2.910 2.990 2.900 2.970 47,826 +0.06(+2.06%)
Aug 11, 2022 2.980 3.060 2.880 2.910 81,741 +0.00(+0.00%)
Aug 10, 2022 2.810 3.030 2.788 2.910 191,090 +0.16(+5.82%)
Aug 09, 2022 2.850 2.860 2.700 2.750 211,578 -0.10(-3.51%)
Aug 08, 2022 2.900 2.989 2.800 2.850 196,151 -0.06(-2.06%)
Aug 05, 2022 2.880 3.005 2.820 2.910 256,285 +0.02(+0.69%)
Aug 04, 2022 2.970 3.080 2.810 2.890 440,248 -0.40(-12.16%)
Aug 03, 2022 3.390 3.460 3.290 3.290 135,103 -0.09(-2.66%)
Aug 02, 2022 3.200 3.400 3.152 3.380 157,667 +0.19(+5.96%)
Aug 01, 2022 3.440 3.460 3.170 3.190 190,459 -0.32(-9.12%)
Jul 29, 2022 3.700 3.795 3.490 3.510 193,202 -0.23(-6.15%)
Jul 28, 2022 3.580 3.760 3.570 3.740 186,098 +0.19(+5.35%)
Jul 27, 2022 3.500 3.670 3.460 3.550 374,221 +0.09(+2.60%)
Jul 26, 2022 3.510 3.510 3.310 3.460 179,656 -0.05(-1.42%)
Jul 25, 2022 3.490 3.590 3.440 3.510 153,974 +0.05(+1.45%)
Jul 22, 2022 3.500 3.520 3.350 3.460 172,307 -0.08(-2.26%)
Jul 21, 2022 3.470 3.600 3.420 3.540 128,560 +0.05(+1.43%)
Jul 20, 2022 3.420 3.530 3.400 3.490 244,176 +0.03(+0.87%)
Jul 19, 2022 3.330 3.499 3.320 3.460 174,873 +0.17(+5.17%)
Jul 18, 2022 3.200 3.290 3.140 3.290 143,331 +0.15(+4.78%)
Jul 15, 2022 3.020 3.190 2.940 3.140 188,353 +0.13(+4.32%)
Jul 14, 2022 2.950 3.070 2.879 3.010 161,242 +0.02(+0.67%)
Jul 13, 2022 2.880 3.000 2.810 2.990 102,700 +0.02(+0.67%)
Jul 12, 2022 2.660 3.040 2.660 2.970 156,098 +0.23(+8.39%)
Jul 11, 2022 2.900 2.970 2.730 2.740 114,102 -0.18(-6.16%)
Jul 08, 2022 2.860 2.920 2.737 2.920 120,888 +0.07(+2.46%)
Jul 07, 2022 2.710 2.850 2.708 2.850 240,875 +0.14(+5.17%)
Jul 06, 2022 2.730 2.795 2.655 2.710 157,332 +0.00(+0.00%)
Jul 05, 2022 2.710 2.730 2.580 2.710 213,870 -0.05(-1.81%)
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.