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 (%)
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%)
Oct 01, 2020 8.220 8.410 8.160 8.380 123,929 +0.12(+1.45%)
Sep 30, 2020 8.440 8.580 8.250 8.260 238,029 -0.14(-1.67%)
Sep 29, 2020 8.500 8.610 8.390 8.400 125,101 -0.16(-1.87%)
Sep 28, 2020 8.390 8.719 8.390 8.560 169,643 +0.31(+3.76%)
Sep 25, 2020 8.000 8.380 8.000 8.250 259,600 +0.20(+2.48%)
Sep 24, 2020 8.030 8.340 7.880 8.050 252,247 -0.06(-0.74%)
Sep 23, 2020 7.750 8.200 7.750 8.110 381,345 +0.40(+5.19%)
Sep 22, 2020 7.790 7.840 7.450 7.710 168,318 -0.09(-1.15%)
Sep 21, 2020 7.620 7.860 7.310 7.800 347,212 -0.03(-0.38%)
Sep 18, 2020 7.980 8.100 7.690 7.830 775,700 -0.16(-2.00%)
Sep 17, 2020 8.190 8.250 7.960 7.990 310,786 -0.41(-4.88%)
Sep 16, 2020 8.400 8.550 8.290 8.400 309,472 +0.04(+0.48%)
Sep 15, 2020 8.200 8.600 8.180 8.360 263,785 +0.21(+2.58%)
Sep 14, 2020 8.580 8.580 7.870 8.150 548,288 -0.37(-4.34%)
Sep 11, 2020 9.210 9.210 8.390 8.520 385,700 -0.58(-6.37%)
Sep 10, 2020 9.530 9.750 8.970 9.100 376,896 -0.42(-4.41%)
Sep 09, 2020 9.100 9.600 9.100 9.520 288,698 +0.49(+5.43%)
Sep 08, 2020 8.890 9.200 8.570 9.030 540,148 +0.12(+1.35%)
Sep 04, 2020 9.040 9.190 8.660 8.910 268,700 -0.11(-1.22%)
Sep 03, 2020 9.330 9.390 8.870 9.020 527,631 -0.37(-3.94%)
Sep 02, 2020 9.670 9.760 9.230 9.390 546,672 -0.32(-3.30%)
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.