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, 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%)
Sep 01, 2020 9.400 9.790 9.150 9.710 343,621 +0.14(+1.46%)
Aug 31, 2020 10.12 10.25 9.320 9.570 509,623 -0.52(-5.15%)
Aug 28, 2020 10.12 10.37 9.940 10.09 456,200 -0.03(-0.30%)
Aug 27, 2020 10.12 10.33 10.03 10.12 221,595 +0.05(+0.50%)
Aug 26, 2020 10.27 10.38 10.01 10.07 350,892 -0.20(-1.95%)
Aug 25, 2020 11.15 11.25 10.17 10.27 601,215 -0.85(-7.64%)
Aug 24, 2020 10.77 11.17 10.65 11.12 614,200 +0.35(+3.25%)
Aug 21, 2020 10.81 11.01 10.53 10.77 334,300 -0.19(-1.73%)
Aug 20, 2020 10.50 11.05 10.40 10.96 292,376 +0.30(+2.81%)
Aug 19, 2020 10.40 11.09 10.29 10.66 456,115 +0.26(+2.50%)
Aug 18, 2020 10.68 10.76 10.16 10.40 589,914 -0.37(-3.44%)
Aug 17, 2020 11.25 11.34 10.61 10.77 624,754 -0.21(-1.91%)
Aug 14, 2020 10.69 11.00 10.55 10.98 739,500 +0.29(+2.71%)
Aug 13, 2020 10.58 10.83 10.42 10.69 726,412 +0.22(+2.10%)
Aug 12, 2020 10.64 10.77 10.35 10.47 681,631 +0.16(+1.55%)
Aug 11, 2020 10.08 10.69 10.01 10.31 779,454 +0.42(+4.25%)
Aug 10, 2020 9.450 10.47 9.425 9.890 1,360,600 +0.49(+5.21%)
Aug 07, 2020 9.070 9.540 9.070 9.400 761,100 +0.34(+3.75%)
Aug 06, 2020 9.550 9.550 8.840 9.060 374,083 -0.45(-4.73%)
Aug 05, 2020 9.470 9.660 9.280 9.510 494,443 +0.18(+1.93%)
Aug 04, 2020 9.320 9.720 9.260 9.330 415,961 +0.08(+0.86%)
Aug 03, 2020 9.410 9.980 9.085 9.250 556,697 +0.09(+0.98%)
Jul 31, 2020 9.980 10.11 9.030 9.160 862,900 -0.67(-6.82%)
Jul 30, 2020 9.000 10.34 8.840 9.830 1,870,948 +1.05(+11.96%)
Jul 29, 2020 8.050 8.790 7.430 8.780 1,960,830 +1.97(+28.93%)
Jul 28, 2020 7.090 7.090 6.720 6.810 286,097 -0.20(-2.85%)
Jul 27, 2020 7.090 7.160 6.870 7.010 291,067 -0.07(-0.99%)
Jul 24, 2020 7.190 7.390 7.050 7.080 186,600 -0.16(-2.21%)
Jul 23, 2020 7.340 7.630 7.210 7.240 416,985 -0.09(-1.23%)
Jul 22, 2020 7.300 7.550 7.300 7.330 638,340 +0.13(+1.81%)
Jul 21, 2020 6.730 7.480 6.700 7.200 1,845,508 +0.57(+8.60%)
Jul 20, 2020 6.590 6.770 6.530 6.630 156,991 +0.03(+0.45%)
Jul 17, 2020 6.610 6.721 6.520 6.600 191,000 +0.01(+0.15%)
Jul 16, 2020 6.330 6.710 6.330 6.590 335,473 +0.15(+2.33%)
Jul 15, 2020 6.480 6.550 6.350 6.440 213,992 +0.11(+1.74%)
Jul 14, 2020 6.140 6.360 6.070 6.330 152,063 +0.18(+2.93%)
Jul 13, 2020 6.420 6.430 6.080 6.150 284,130 -0.26(-4.06%)
Jul 10, 2020 6.240 6.520 6.226 6.410 269,100 +0.21(+3.39%)
Jul 09, 2020 5.830 6.440 5.830 6.200 221,562 +0.09(+1.47%)
Jul 08, 2020 6.390 6.610 5.980 6.110 412,861 -0.30(-4.68%)
Jul 07, 2020 6.360 6.540 6.260 6.410 512,674 +0.08(+1.26%)
Jul 06, 2020 6.220 6.370 6.140 6.330 320,492 +0.19(+3.09%)
Jul 02, 2020 5.900 6.150 5.890 6.140 181,700 +0.33(+5.68%)
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.