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 (%)
Jan 31, 2019 7.570 7.630 7.360 7.380 641,024 -0.19(-2.51%)
Jan 30, 2019 7.440 7.590 7.205 7.570 268,567 +0.21(+2.85%)
Jan 29, 2019 7.200 7.460 7.045 7.360 280,644 +0.19(+2.65%)
Jan 28, 2019 7.490 7.490 7.100 7.170 320,834 -0.39(-5.16%)
Jan 25, 2019 7.630 7.805 7.300 7.560 526,500 +0.00(+0.00%)
Jan 24, 2019 7.430 7.640 7.360 7.560 148,833 +0.15(+2.02%)
Jan 23, 2019 7.300 7.485 7.260 7.410 242,730 +0.09(+1.23%)
Jan 22, 2019 7.320 7.450 7.150 7.320 291,789 -0.08(-1.08%)
Jan 18, 2019 7.230 7.730 7.100 7.400 490,100 +0.25(+3.50%)
Jan 17, 2019 7.030 7.200 6.945 7.150 164,490 +0.19(+2.73%)
Jan 16, 2019 6.850 7.220 6.803 6.960 234,649 +0.09(+1.31%)
Jan 15, 2019 6.970 7.000 6.410 6.870 347,245 -0.08(-1.15%)
Jan 14, 2019 6.920 7.290 6.800 6.950 269,236 -0.05(-0.71%)
Jan 11, 2019 7.020 7.040 6.800 7.000 418,200 -0.10(-1.41%)
Jan 10, 2019 6.750 7.110 6.630 7.100 810,246 +0.28(+4.11%)
Jan 09, 2019 6.650 6.880 6.400 6.820 725,849 +0.27(+4.12%)
Jan 08, 2019 5.940 6.560 5.930 6.550 809,774 +0.69(+11.77%)
Jan 07, 2019 5.900 5.930 5.720 5.860 327,159 -0.04(-0.68%)
Jan 04, 2019 5.870 5.950 5.610 5.900 364,800 +0.17(+2.97%)
Jan 03, 2019 5.850 6.060 5.535 5.730 291,844 -0.09(-1.55%)
Jan 02, 2019 5.450 6.180 5.430 5.820 354,813 +0.21(+3.74%)
Dec 31, 2018 5.490 5.640 5.310 5.610 379,000 +0.18(+3.31%)
Dec 28, 2018 5.390 5.600 5.270 5.430 481,000 +0.01(+0.18%)
Dec 27, 2018 5.260 5.430 5.100 5.420 422,882 +0.04(+0.74%)
Dec 26, 2018 4.940 5.650 4.920 5.380 861,902 +0.44(+8.91%)
Dec 24, 2018 4.930 5.100 4.890 4.940 254,000 -0.11(-2.18%)
Dec 21, 2018 4.990 5.140 4.900 5.050 586,200 +0.09(+1.81%)
Dec 20, 2018 4.970 5.050 4.830 4.960 755,202 +0.01(+0.20%)
Dec 19, 2018 5.140 5.440 4.920 4.950 803,029 -0.15(-2.94%)
Dec 18, 2018 5.130 5.445 5.080 5.100 983,156 -0.04(-0.78%)
Dec 17, 2018 5.500 5.540 5.100 5.140 693,617 -0.36(-6.55%)
Dec 14, 2018 5.720 5.730 5.420 5.500 437,600 -0.22(-3.85%)
Dec 13, 2018 6.050 6.150 5.610 5.720 509,380 -0.36(-5.92%)
Dec 12, 2018 6.490 6.490 6.000 6.080 451,063 -0.25(-3.95%)
Dec 11, 2018 6.200 6.670 6.100 6.330 398,700 +0.33(+5.50%)
Dec 10, 2018 6.430 6.430 5.840 6.000 756,288 -0.37(-5.81%)
Dec 07, 2018 6.830 7.030 6.360 6.370 407,500 -0.49(-7.14%)
Dec 06, 2018 7.050 7.120 6.650 6.860 648,608 -0.17(-2.42%)
Dec 04, 2018 8.130 8.130 6.950 7.030 799,800 -1.16(-14.16%)
Dec 03, 2018 8.430 8.590 8.120 8.190 484,436 -0.04(-0.49%)
Nov 30, 2018 7.600 8.300 7.590 8.230 429,400 +0.59(+7.72%)
Nov 29, 2018 7.690 7.740 7.410 7.640 170,746 -0.02(-0.26%)
Nov 28, 2018 7.280 7.680 7.130 7.660 181,233 +0.38(+5.22%)
Nov 27, 2018 7.440 7.530 7.240 7.280 151,270 -0.17(-2.28%)
Nov 26, 2018 7.490 7.590 7.310 7.450 156,005 +0.02(+0.27%)
Nov 23, 2018 7.340 7.470 7.310 7.430 100,300 +0.08(+1.09%)
Nov 21, 2018 7.350 7.350 7.350 0 -0.12(-1.61%)
Nov 20, 2018 7.770 7.890 7.450 7.470 590,306 -0.44(-5.56%)
Nov 19, 2018 7.750 7.920 7.550 7.910 331,197 +0.12(+1.54%)
Nov 16, 2018 7.730 7.870 7.500 7.790 186,700 +0.00(+0.00%)
Nov 15, 2018 7.700 7.805 7.360 7.790 235,164 +0.09(+1.17%)
Nov 14, 2018 7.540 7.920 7.540 7.700 259,854 +0.25(+3.36%)
Nov 13, 2018 7.490 7.620 7.360 7.450 204,148 +0.01(+0.13%)
Nov 12, 2018 7.600 7.730 7.310 7.440 237,415 -0.23(-3.00%)
Nov 09, 2018 8.310 8.310 7.480 7.670 557,700 -0.64(-7.70%)
Nov 08, 2018 8.230 8.690 7.890 8.310 426,140 +0.05(+0.61%)
Nov 07, 2018 8.080 8.680 8.080 8.260 3,531,074 +0.24(+2.99%)
Nov 06, 2018 7.000 8.030 6.970 8.020 1,783,723 +1.07(+15.40%)
Nov 05, 2018 7.420 7.500 6.800 6.950 1,546,471 -0.15(-2.11%)
Nov 02, 2018 8.900 9.000 6.540 7.100 2,917,100 -3.04(-29.98%)
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.