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 (%)
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%)
Jul 01, 2022 2.650 2.770 2.610 2.760 181,656 +0.08(+2.99%)
Jun 30, 2022 2.670 2.680 2.500 2.680 393,163 +0.01(+0.37%)
Jun 29, 2022 2.770 2.790 2.650 2.670 201,898 -0.12(-4.30%)
Jun 28, 2022 2.880 3.130 2.770 2.790 261,813 -0.12(-4.12%)
Jun 27, 2022 3.000 3.245 2.880 2.910 751,021 -0.07(-2.35%)
Jun 24, 2022 2.450 3.205 2.430 2.980 5,060,653 +0.55(+22.63%)
Jun 23, 2022 2.320 2.440 2.130 2.430 728,186 +0.12(+5.19%)
Jun 22, 2022 2.350 2.400 2.260 2.310 318,919 -0.12(-4.94%)
Jun 21, 2022 2.630 2.650 2.380 2.430 750,409 -0.21(-7.95%)
Jun 17, 2022 2.610 2.700 2.480 2.640 444,177 +0.03(+1.15%)
Jun 16, 2022 2.780 2.790 2.560 2.610 487,403 -0.24(-8.42%)
Jun 15, 2022 2.770 2.920 2.770 2.850 363,940 +0.07(+2.52%)
Jun 14, 2022 2.750 2.810 2.680 2.780 272,902 +0.10(+3.73%)
Jun 13, 2022 2.770 2.780 2.550 2.680 372,542 -0.17(-5.96%)
Jun 10, 2022 2.920 2.959 2.800 2.850 252,741 -0.17(-5.63%)
Jun 09, 2022 3.050 3.130 2.940 3.020 316,679 -0.10(-3.21%)
Jun 08, 2022 3.320 3.350 3.105 3.120 246,124 -0.24(-7.14%)
Jun 07, 2022 3.140 3.400 3.040 3.360 382,126 +0.15(+4.67%)
Jun 06, 2022 3.110 3.275 2.970 3.210 414,000 +0.10(+3.22%)
Jun 03, 2022 2.820 3.138 2.760 3.110 643,981 +0.32(+11.47%)
Jun 02, 2022 2.750 2.840 2.740 2.790 295,342 +0.09(+3.33%)
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.