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 29, 2019 4.680 4.890 4.630 4.800 269,000 +0.29(+6.43%)
Nov 27, 2019 4.530 4.540 4.350 4.510 1,217,500 -0.01(-0.22%)
Nov 26, 2019 4.460 4.720 4.420 4.520 153,510 -0.04(-0.88%)
Nov 25, 2019 4.660 4.860 4.530 4.560 1,492,134 -0.10(-2.15%)
Nov 22, 2019 4.550 4.690 4.510 4.660 70,900 +0.12(+2.64%)
Nov 21, 2019 4.610 4.640 4.470 4.540 92,244 -0.06(-1.30%)
Nov 20, 2019 4.550 4.670 4.490 4.600 113,445 -0.04(-0.86%)
Nov 19, 2019 4.550 4.750 4.510 4.640 124,455 +0.04(+0.87%)
Nov 18, 2019 4.890 4.890 4.600 4.600 117,358 -0.35(-7.07%)
Nov 15, 2019 5.150 5.150 4.905 4.950 116,900 -0.15(-2.94%)
Nov 14, 2019 4.950 5.150 4.940 5.100 143,302 +0.12(+2.41%)
Nov 13, 2019 5.020 5.050 4.850 4.980 159,835 -0.11(-2.16%)
Nov 12, 2019 5.120 5.180 4.970 5.090 242,758 +0.02(+0.39%)
Nov 11, 2019 4.850 5.110 4.810 5.070 235,893 +0.18(+3.68%)
Nov 08, 2019 4.780 4.970 4.720 4.890 197,300 +0.21(+4.49%)
Nov 07, 2019 4.640 4.860 4.600 4.680 134,720 +0.08(+1.74%)
Nov 06, 2019 4.630 4.730 4.420 4.600 165,815 -0.09(-1.92%)
Nov 05, 2019 4.360 4.770 4.300 4.690 200,767 +0.24(+5.39%)
Nov 04, 2019 4.790 4.990 4.350 4.450 295,739 -0.33(-6.90%)
Nov 01, 2019 4.390 4.800 4.150 4.780 583,200 -0.41(-7.90%)
Oct 31, 2019 5.060 5.220 4.900 5.190 111,812 +0.08(+1.57%)
Oct 30, 2019 5.270 5.270 4.980 5.110 179,008 -0.18(-3.40%)
Oct 29, 2019 5.290 5.350 5.150 5.290 114,326 -0.08(-1.49%)
Oct 28, 2019 5.510 5.515 5.250 5.370 97,699 -0.10(-1.83%)
Oct 25, 2019 5.360 5.650 5.302 5.470 371,100 +0.04(+0.74%)
Oct 24, 2019 5.460 5.490 5.290 5.430 126,124 -0.02(-0.37%)
Oct 23, 2019 5.140 5.500 5.140 5.450 204,223 +0.25(+4.81%)
Oct 22, 2019 4.930 5.250 4.890 5.200 100,631 +0.23(+4.63%)
Oct 21, 2019 5.020 5.220 4.920 4.970 205,005 -0.01(-0.20%)
Oct 18, 2019 4.890 5.020 4.859 4.980 163,500 +0.05(+1.01%)
Oct 17, 2019 4.980 5.020 4.890 4.930 116,267 +0.02(+0.41%)
Oct 16, 2019 4.770 4.960 4.760 4.910 201,076 +0.12(+2.51%)
Oct 15, 2019 4.780 5.020 4.760 4.790 201,071 +0.03(+0.63%)
Oct 14, 2019 4.640 4.830 4.540 4.760 99,701 +0.04(+0.85%)
Oct 11, 2019 4.460 4.770 4.460 4.720 267,000 +0.36(+8.26%)
Oct 10, 2019 4.350 4.460 4.280 4.360 75,170 +0.07(+1.63%)
Oct 09, 2019 4.330 4.355 4.200 4.290 60,554 +0.01(+0.23%)
Oct 08, 2019 4.340 4.380 4.240 4.280 153,019 -0.15(-3.39%)
Oct 07, 2019 4.400 4.540 4.350 4.430 102,723 -0.04(-0.89%)
Oct 04, 2019 4.510 4.510 4.230 4.470 131,300 +0.03(+0.68%)
Oct 03, 2019 4.440 4.549 4.300 4.440 85,023 -0.05(-1.11%)
Oct 02, 2019 4.680 4.680 4.450 4.490 186,539 -0.26(-5.47%)
Oct 01, 2019 4.840 4.950 4.720 4.750 165,690 -0.07(-1.45%)
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%)
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.