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 (%)
Dec 31, 2020 6.840 6.840 6.840 281,632 +0.10(+1.48%)
Dec 30, 2020 6.840 6.880 6.670 6.740 281,632 -0.05(-0.74%)
Dec 29, 2020 6.910 7.000 6.760 6.790 250,412 -0.08(-1.16%)
Dec 28, 2020 7.000 7.000 6.600 6.870 277,148 -0.06(-0.87%)
Dec 24, 2020 7.010 7.060 6.820 6.930 115,100 -0.03(-0.43%)
Dec 23, 2020 6.980 7.150 6.930 6.960 265,016 +0.04(+0.58%)
Dec 22, 2020 6.920 6.980 6.780 6.920 163,168 +0.01(+0.14%)
Dec 21, 2020 6.850 7.000 6.750 6.910 179,968 -0.01(-0.14%)
Dec 18, 2020 6.830 7.170 6.800 6.920 317,800 +0.07(+1.02%)
Dec 17, 2020 6.880 6.952 6.780 6.850 145,678 +0.02(+0.29%)
Dec 16, 2020 6.930 6.980 6.800 6.830 211,281 -0.06(-0.87%)
Dec 15, 2020 6.800 6.945 6.670 6.890 229,762 +0.07(+1.03%)
Dec 14, 2020 7.130 7.160 6.790 6.820 414,014 -0.30(-4.21%)
Dec 11, 2020 7.130 7.220 7.010 7.120 187,500 -0.01(-0.14%)
Dec 10, 2020 6.960 7.200 6.870 7.130 492,603 +0.14(+2.00%)
Dec 09, 2020 7.260 7.390 6.970 6.990 761,102 -0.21(-2.92%)
Dec 08, 2020 7.210 7.590 7.130 7.200 363,188 +0.02(+0.28%)
Dec 07, 2020 7.140 7.200 6.730 7.180 386,970 +0.09(+1.27%)
Dec 04, 2020 7.000 7.110 6.620 7.090 697,300 +0.17(+2.46%)
Dec 03, 2020 7.340 7.350 6.910 6.920 411,879 -0.43(-5.85%)
Dec 02, 2020 7.690 7.690 7.230 7.350 276,492 -0.28(-3.67%)
Dec 01, 2020 7.570 7.700 7.450 7.630 300,426 +0.13(+1.73%)
Nov 30, 2020 7.720 7.760 7.410 7.500 241,858 -0.23(-2.98%)
Nov 27, 2020 7.710 7.800 7.530 7.730 126,200 +0.02(+0.26%)
Nov 25, 2020 7.770 7.855 7.490 7.710 244,500 -0.06(-0.77%)
Nov 24, 2020 7.670 7.960 7.400 7.770 389,459 +0.06(+0.78%)
Nov 23, 2020 8.230 8.350 7.350 7.710 919,769 -0.46(-5.63%)
Nov 20, 2020 8.140 8.270 8.050 8.170 187,900 -0.03(-0.37%)
Nov 19, 2020 7.960 8.210 7.800 8.200 266,758 +0.20(+2.50%)
Nov 18, 2020 7.840 8.210 7.840 8.000 438,513 +0.12(+1.52%)
Nov 17, 2020 7.860 7.950 7.490 7.880 201,087 -0.11(-1.38%)
Nov 16, 2020 7.830 8.037 7.789 7.990 275,017 +0.23(+2.96%)
Nov 13, 2020 7.400 7.820 7.400 7.760 279,300 +0.47(+6.45%)
Nov 12, 2020 7.450 7.650 7.230 7.290 186,279 -0.29(-3.83%)
Nov 11, 2020 7.740 7.740 7.250 7.580 416,703 -0.14(-1.81%)
Nov 10, 2020 7.380 7.780 7.263 7.720 343,155 +0.42(+5.75%)
Nov 09, 2020 7.790 7.870 7.130 7.300 427,073 -0.02(-0.27%)
Nov 06, 2020 7.390 7.390 7.080 7.320 278,800 -0.02(-0.27%)
Nov 05, 2020 7.230 7.500 7.160 7.340 291,404 +0.05(+0.69%)
Nov 04, 2020 7.170 7.570 7.030 7.290 276,772 -0.12(-1.62%)
Nov 03, 2020 7.050 7.700 7.050 7.410 353,540 +0.47(+6.77%)
Nov 02, 2020 7.090 7.140 6.720 6.940 487,251 -0.27(-3.74%)
Oct 30, 2020 6.790 7.270 6.790 7.210 841,100 +0.63(+9.57%)
Oct 29, 2020 6.450 6.910 6.270 6.580 848,092 +0.13(+2.02%)
Oct 28, 2020 6.350 6.570 6.180 6.450 744,131 -0.06(-0.92%)
Oct 27, 2020 6.650 6.830 6.450 6.510 448,019 -0.21(-3.12%)
Oct 26, 2020 7.090 7.190 6.460 6.720 1,144,277 -0.36(-5.08%)
Oct 23, 2020 7.800 8.050 7.020 7.080 1,667,500 -2.25(-24.12%)
Oct 22, 2020 9.440 9.450 9.180 9.330 498,122 +0.01(+0.11%)
Oct 21, 2020 9.400 9.740 9.270 9.320 313,480 +0.06(+0.65%)
Oct 20, 2020 9.140 9.500 8.960 9.260 257,447 +0.12(+1.31%)
Oct 19, 2020 10.21 10.32 9.130 9.140 548,826 -0.92(-9.15%)
Oct 16, 2020 10.79 10.85 10.03 10.06 371,200 -0.86(-7.88%)
Oct 15, 2020 10.31 11.28 10.10 10.92 755,246 +0.93(+9.31%)
Oct 14, 2020 10.35 10.49 9.970 9.990 256,344 -0.36(-3.48%)
Oct 13, 2020 9.970 10.50 9.885 10.35 183,282 +0.30(+2.99%)
Oct 12, 2020 9.930 10.22 9.850 10.05 317,284 +0.11(+1.11%)
Oct 09, 2020 9.930 10.22 9.820 9.940 133,200 +0.22(+2.26%)
Oct 08, 2020 9.600 10.00 9.585 9.720 233,837 +0.17(+1.78%)
Oct 07, 2020 9.270 9.740 9.270 9.550 257,713 +0.38(+4.14%)
Oct 06, 2020 9.070 9.371 8.950 9.170 216,566 +0.20(+2.23%)
Oct 05, 2020 8.610 9.010 8.600 8.970 219,639 +0.39(+4.55%)
Oct 02, 2020 8.170 8.780 8.058 8.580 192,500 +0.20(+2.39%)
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.