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, 2019 4.850 4.960 4.770 4.820 122,019 -0.02(-0.41%)
Sep 27, 2019 4.930 4.980 4.700 4.840 148,200 -0.07(-1.43%)
Sep 26, 2019 4.730 5.020 4.710 4.910 306,081 +0.12(+2.51%)
Sep 25, 2019 4.630 4.810 4.570 4.790 84,932 +0.13(+2.79%)
Sep 24, 2019 4.790 4.888 4.600 4.660 164,391 -0.17(-3.52%)
Sep 23, 2019 4.800 4.990 4.690 4.830 183,985 -0.03(-0.62%)
Sep 20, 2019 4.820 4.980 4.770 4.860 486,000 +0.04(+0.83%)
Sep 19, 2019 4.750 4.940 4.640 4.820 234,990 +0.09(+1.90%)
Sep 18, 2019 4.580 4.735 4.490 4.730 222,768 +0.12(+2.60%)
Sep 17, 2019 4.640 4.650 4.507 4.610 184,854 -0.08(-1.71%)
Sep 16, 2019 4.950 5.050 4.560 4.690 398,416 -0.37(-7.31%)
Sep 13, 2019 5.190 5.240 5.030 5.060 261,000 -0.09(-1.75%)
Sep 12, 2019 5.170 5.300 4.970 5.150 181,962 -0.07(-1.34%)
Sep 11, 2019 5.250 5.250 5.050 5.220 225,833 +0.04(+0.77%)
Sep 10, 2019 4.740 5.190 4.710 5.180 567,988 +0.42(+8.82%)
Sep 09, 2019 4.550 4.806 4.500 4.760 697,130 +0.24(+5.31%)
Sep 06, 2019 4.610 4.720 4.400 4.520 447,600 -0.06(-1.31%)
Sep 05, 2019 4.340 4.640 4.320 4.580 414,115 +0.40(+9.57%)
Sep 04, 2019 4.020 4.220 4.000 4.180 195,061 +0.22(+5.56%)
Sep 03, 2019 4.170 4.170 3.870 3.960 148,812 -0.24(-5.71%)
Aug 30, 2019 4.050 4.390 3.990 4.200 457,000 +0.19(+4.74%)
Aug 29, 2019 3.880 4.190 3.880 4.010 411,459 +0.22(+5.80%)
Aug 28, 2019 3.700 3.930 3.590 3.790 203,130 +0.07(+1.88%)
Aug 27, 2019 3.580 3.730 3.410 3.720 265,102 +0.16(+4.49%)
Aug 26, 2019 3.510 3.580 3.430 3.560 189,380 +0.08(+2.30%)
Aug 23, 2019 3.700 3.700 3.370 3.480 298,300 -0.13(-3.60%)
Aug 22, 2019 3.810 3.810 3.610 3.610 275,380 -0.16(-4.24%)
Aug 21, 2019 3.820 3.870 3.720 3.770 319,367 -0.01(-0.26%)
Aug 20, 2019 3.720 3.890 3.670 3.780 403,951 +0.08(+2.16%)
Aug 19, 2019 3.780 3.827 3.650 3.700 402,552 +0.01(+0.27%)
Aug 16, 2019 3.660 3.750 3.601 3.690 236,000 +0.07(+1.93%)
Aug 15, 2019 3.780 3.780 3.600 3.620 186,222 -0.23(-5.97%)
Aug 14, 2019 4.000 4.010 3.660 3.850 379,935 -0.22(-5.41%)
Aug 13, 2019 4.130 4.250 4.020 4.070 196,884 -0.07(-1.69%)
Aug 12, 2019 4.230 4.250 4.020 4.140 249,167 -0.11(-2.59%)
Aug 09, 2019 4.450 4.500 4.250 4.250 169,800 -0.25(-5.56%)
Aug 08, 2019 4.420 4.510 4.385 4.500 183,936 +0.09(+2.04%)
Aug 07, 2019 4.180 4.500 4.180 4.410 219,832 +0.12(+2.80%)
Aug 06, 2019 4.440 4.610 4.120 4.290 416,742 -0.15(-3.38%)
Aug 05, 2019 4.510 4.530 4.340 4.440 322,178 -0.21(-4.52%)
Aug 02, 2019 4.690 4.840 4.430 4.650 368,000 -0.24(-4.91%)
Aug 01, 2019 5.070 5.130 4.810 4.890 194,366 -0.20(-3.93%)
Jul 31, 2019 5.120 5.347 4.960 5.090 430,266 -0.04(-0.78%)
Jul 30, 2019 4.910 5.165 4.820 5.130 355,811 +0.13(+2.60%)
Jul 29, 2019 4.810 5.000 4.700 5.000 274,673 +0.20(+4.17%)
Jul 26, 2019 5.050 5.058 4.670 4.800 162,200 -0.22(-4.38%)
Jul 25, 2019 5.040 5.210 4.950 5.020 432,941 -0.06(-1.18%)
Jul 24, 2019 4.670 5.264 4.670 5.080 1,060,086 +0.38(+8.09%)
Jul 23, 2019 4.610 4.750 4.520 4.700 495,406 +0.13(+2.84%)
Jul 22, 2019 4.590 4.705 4.470 4.570 152,190 +0.01(+0.22%)
Jul 19, 2019 4.450 4.600 4.450 4.560 285,600 +0.10(+2.24%)
Jul 18, 2019 4.470 4.520 4.290 4.460 383,970 +0.01(+0.22%)
Jul 17, 2019 4.580 4.660 4.380 4.450 281,996 -0.17(-3.68%)
Jul 16, 2019 4.360 4.790 4.360 4.620 742,713 +0.29(+6.70%)
Jul 15, 2019 4.360 4.420 4.200 4.330 406,998 +0.01(+0.23%)
Jul 12, 2019 4.000 4.420 3.800 4.320 2,128,700 -0.53(-10.93%)
Jul 11, 2019 5.030 5.049 4.780 4.850 418,334 -0.19(-3.77%)
Jul 10, 2019 5.190 5.284 4.976 5.040 348,528 -0.12(-2.33%)
Jul 09, 2019 5.300 5.310 5.100 5.160 461,782 -0.19(-3.55%)
Jul 08, 2019 5.260 5.420 5.170 5.350 186,612 +0.05(+0.94%)
Jul 05, 2019 5.090 5.407 5.030 5.300 364,500 +0.18(+3.52%)
Jul 03, 2019 5.300 5.300 5.080 5.120 133,000 -0.18(-3.40%)
Jul 02, 2019 5.300 5.380 5.080 5.300 245,983 -0.06(-1.12%)
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.