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 (%)
Mar 29, 2019 6.660 6.740 6.340 6.610 527,100 +0.01(+0.15%)
Mar 28, 2019 6.400 6.640 6.160 6.600 281,220 +0.24(+3.77%)
Mar 27, 2019 6.420 6.550 6.270 6.360 241,032 -0.10(-1.55%)
Mar 26, 2019 6.440 6.690 6.210 6.460 407,568 +0.11(+1.73%)
Mar 25, 2019 6.540 6.770 6.310 6.350 267,782 -0.26(-3.93%)
Mar 22, 2019 7.190 7.190 6.510 6.610 726,200 -0.63(-8.70%)
Mar 21, 2019 7.260 7.588 7.150 7.240 243,621 -0.03(-0.41%)
Mar 20, 2019 7.610 7.640 7.170 7.270 471,717 -0.40(-5.22%)
Mar 19, 2019 8.270 8.270 7.610 7.670 461,457 -0.55(-6.69%)
Mar 18, 2019 8.530 8.590 8.120 8.220 225,425 -0.31(-3.63%)
Mar 15, 2019 8.540 8.750 8.430 8.530 781,700 +0.01(+0.12%)
Mar 14, 2019 8.660 8.660 8.400 8.520 238,064 -0.05(-0.58%)
Mar 13, 2019 8.640 8.870 8.530 8.570 122,945 -0.04(-0.46%)
Mar 12, 2019 8.560 8.650 8.270 8.610 150,928 +0.09(+1.06%)
Mar 11, 2019 8.100 8.580 8.090 8.520 235,226 +0.45(+5.58%)
Mar 08, 2019 7.790 8.120 7.750 8.070 203,000 +0.20(+2.54%)
Mar 07, 2019 7.900 7.950 7.750 7.870 157,150 -0.03(-0.38%)
Mar 06, 2019 8.020 8.050 7.760 7.900 210,807 -0.05(-0.63%)
Mar 05, 2019 8.300 8.358 7.900 7.950 344,943 -0.33(-3.99%)
Mar 04, 2019 9.030 9.030 8.260 8.280 318,297 -0.80(-8.81%)
Mar 01, 2019 8.890 9.280 8.750 9.080 228,300 +0.33(+3.77%)
Feb 28, 2019 8.960 9.000 8.700 8.750 169,413 -0.24(-2.67%)
Feb 27, 2019 9.140 9.220 8.960 8.990 139,881 -0.13(-1.43%)
Feb 26, 2019 9.230 9.400 9.100 9.120 223,551 -0.12(-1.30%)
Feb 25, 2019 9.360 9.600 9.230 9.240 177,409 -0.01(-0.11%)
Feb 22, 2019 9.400 9.400 9.100 9.250 221,400 -0.15(-1.60%)
Feb 21, 2019 9.380 9.460 9.100 9.400 284,915 +0.10(+1.08%)
Feb 20, 2019 9.410 9.630 9.240 9.300 196,154 -0.10(-1.06%)
Feb 19, 2019 9.420 9.670 9.320 9.400 201,990 -0.03(-0.32%)
Feb 15, 2019 9.600 9.770 9.300 9.430 185,100 -0.12(-1.26%)
Feb 14, 2019 9.810 9.860 9.480 9.550 185,156 -0.29(-2.95%)
Feb 13, 2019 9.330 9.870 9.150 9.840 306,806 +0.51(+5.47%)
Feb 12, 2019 9.100 9.640 9.000 9.330 364,220 +0.40(+4.48%)
Feb 11, 2019 8.450 9.110 8.450 8.930 629,331 +0.55(+6.56%)
Feb 08, 2019 7.800 9.200 7.720 8.380 1,103,500 +0.62(+7.99%)
Feb 07, 2019 7.900 8.060 7.540 7.760 260,561 -0.25(-3.12%)
Feb 06, 2019 7.850 8.090 7.750 8.010 410,486 +0.20(+2.56%)
Feb 05, 2019 7.770 7.850 7.630 7.810 242,284 +0.12(+1.56%)
Feb 04, 2019 7.580 7.760 7.400 7.690 426,309 +0.41(+5.63%)
Feb 01, 2019 7.400 7.400 7.130 7.280 234,600 -0.10(-1.36%)
Jan 31, 2019 7.570 7.630 7.360 7.380 641,024 -0.19(-2.51%)
Jan 30, 2019 7.440 7.590 7.205 7.570 268,567 +0.21(+2.85%)
Jan 29, 2019 7.200 7.460 7.045 7.360 280,644 +0.19(+2.65%)
Jan 28, 2019 7.490 7.490 7.100 7.170 320,834 -0.39(-5.16%)
Jan 25, 2019 7.630 7.805 7.300 7.560 526,500 +0.00(+0.00%)
Jan 24, 2019 7.430 7.640 7.360 7.560 148,833 +0.15(+2.02%)
Jan 23, 2019 7.300 7.485 7.260 7.410 242,730 +0.09(+1.23%)
Jan 22, 2019 7.320 7.450 7.150 7.320 291,789 -0.08(-1.08%)
Jan 18, 2019 7.230 7.730 7.100 7.400 490,100 +0.25(+3.50%)
Jan 17, 2019 7.030 7.200 6.945 7.150 164,490 +0.19(+2.73%)
Jan 16, 2019 6.850 7.220 6.803 6.960 234,649 +0.09(+1.31%)
Jan 15, 2019 6.970 7.000 6.410 6.870 347,245 -0.08(-1.15%)
Jan 14, 2019 6.920 7.290 6.800 6.950 269,236 -0.05(-0.71%)
Jan 11, 2019 7.020 7.040 6.800 7.000 418,200 -0.10(-1.41%)
Jan 10, 2019 6.750 7.110 6.630 7.100 810,246 +0.28(+4.11%)
Jan 09, 2019 6.650 6.880 6.400 6.820 725,849 +0.27(+4.12%)
Jan 08, 2019 5.940 6.560 5.930 6.550 809,774 +0.69(+11.77%)
Jan 07, 2019 5.900 5.930 5.720 5.860 327,159 -0.04(-0.68%)
Jan 04, 2019 5.870 5.950 5.610 5.900 364,800 +0.17(+2.97%)
Jan 03, 2019 5.850 6.060 5.535 5.730 291,844 -0.09(-1.55%)
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.