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, 2021 8.810 8.830 8.600 8.630 76,287 -0.12(-1.37%)
Sep 29, 2021 8.880 9.020 8.710 8.750 105,278 -0.15(-1.69%)
Sep 28, 2021 8.990 9.110 8.900 8.900 55,591 -0.18(-1.98%)
Sep 27, 2021 8.980 9.250 8.980 9.080 190,746 +0.20(+2.25%)
Sep 24, 2021 8.810 9.150 8.720 8.880 156,735 +0.07(+0.79%)
Sep 23, 2021 8.760 8.880 8.695 8.810 58,927 +0.19(+2.20%)
Sep 22, 2021 8.820 8.950 8.610 8.620 112,246 -0.15(-1.71%)
Sep 21, 2021 8.760 8.890 8.621 8.770 86,007 +0.16(+1.86%)
Sep 20, 2021 8.470 8.650 8.288 8.610 133,103 +0.02(+0.23%)
Sep 17, 2021 8.750 8.985 8.510 8.590 284,186 -0.11(-1.26%)
Sep 16, 2021 8.680 8.800 8.580 8.700 83,561 +0.06(+0.69%)
Sep 15, 2021 8.280 8.790 8.280 8.640 152,277 +0.28(+3.35%)
Sep 14, 2021 8.830 8.830 8.350 8.360 117,659 -0.44(-5.00%)
Sep 13, 2021 8.600 8.848 8.490 8.800 97,319 +0.24(+2.80%)
Sep 10, 2021 8.780 8.909 8.570 8.560 74,053 -0.10(-1.15%)
Sep 09, 2021 8.790 8.840 8.430 8.660 269,437 -0.23(-2.59%)
Sep 08, 2021 9.140 9.140 8.780 8.890 106,634 -0.23(-2.52%)
Sep 07, 2021 8.900 9.220 8.810 9.120 83,371 +0.20(+2.24%)
Sep 03, 2021 9.160 9.230 8.900 8.920 79,929 -0.19(-2.09%)
Sep 02, 2021 8.920 9.150 8.860 9.110 198,774 +0.30(+3.41%)
Sep 01, 2021 8.790 8.920 8.610 8.810 104,414 +0.07(+0.80%)
Aug 31, 2021 9.030 9.030 8.660 8.740 114,328 -0.23(-2.56%)
Aug 30, 2021 8.720 9.000 8.720 8.970 147,311 +0.16(+1.82%)
Aug 27, 2021 8.700 8.960 8.700 8.810 151,133 +0.14(+1.61%)
Aug 26, 2021 8.750 8.820 8.580 8.670 76,979 -0.13(-1.48%)
Aug 25, 2021 9.040 9.050 8.790 8.800 114,507 -0.17(-1.90%)
Aug 24, 2021 8.950 9.100 8.870 8.970 108,555 -0.01(-0.11%)
Aug 23, 2021 8.790 9.197 8.750 8.980 136,302 +0.16(+1.81%)
Aug 20, 2021 8.460 8.870 8.460 8.820 153,126 +0.30(+3.52%)
Aug 19, 2021 8.520 8.644 8.310 8.520 115,794 -0.16(-1.84%)
Aug 18, 2021 8.750 8.960 8.670 8.680 92,117 -0.05(-0.57%)
Aug 17, 2021 8.910 8.970 8.620 8.730 81,975 -0.20(-2.24%)
Aug 16, 2021 8.710 9.120 8.617 8.930 115,716 +0.10(+1.13%)
Aug 13, 2021 8.950 8.990 8.790 8.830 55,470 -0.13(-1.45%)
Aug 12, 2021 9.050 9.150 8.910 8.960 177,301 -0.04(-0.44%)
Aug 11, 2021 8.780 9.000 8.690 9.000 208,325 +0.23(+2.62%)
Aug 10, 2021 8.630 8.900 8.620 8.770 130,402 +0.09(+1.04%)
Aug 09, 2021 8.780 8.900 8.659 8.680 87,742 -0.09(-1.03%)
Aug 06, 2021 8.700 8.810 8.610 8.770 84,964 +0.23(+2.69%)
Aug 05, 2021 8.660 8.806 8.450 8.540 98,723 -0.02(-0.23%)
Aug 04, 2021 8.550 8.625 8.320 8.560 132,964 -0.13(-1.50%)
Aug 03, 2021 8.660 8.764 8.540 8.690 201,565 +0.06(+0.70%)
Aug 02, 2021 8.740 8.980 8.570 8.630 124,540 -0.10(-1.15%)
Jul 30, 2021 8.830 8.980 8.650 8.730 153,733 -0.14(-1.58%)
Jul 29, 2021 8.570 8.970 8.560 8.870 228,633 +0.45(+5.34%)
Jul 28, 2021 8.190 8.510 8.150 8.420 138,012 +0.21(+2.56%)
Jul 27, 2021 8.220 8.340 8.110 8.210 119,355 -0.09(-1.08%)
Jul 26, 2021 8.620 8.790 8.270 8.300 200,361 -0.29(-3.38%)
Jul 23, 2021 8.160 8.750 7.840 8.590 433,805 -0.04(-0.46%)
Jul 22, 2021 8.670 8.740 8.360 8.630 163,443 -0.06(-0.69%)
Jul 21, 2021 8.510 8.770 8.470 8.690 167,418 +0.29(+3.45%)
Jul 20, 2021 8.270 8.540 8.130 8.400 185,534 +0.19(+2.31%)
Jul 19, 2021 8.310 8.340 7.990 8.210 195,719 -0.30(-3.53%)
Jul 16, 2021 8.860 8.869 8.310 8.510 297,872 -0.22(-2.52%)
Jul 15, 2021 8.650 8.755 8.500 8.730 259,619 -0.04(-0.46%)
Jul 14, 2021 8.850 9.000 8.710 8.770 187,686 +0.02(+0.23%)
Jul 13, 2021 8.730 8.843 8.670 8.750 202,551 +0.02(+0.23%)
Jul 12, 2021 8.650 8.740 8.350 8.730 373,321 +0.08(+0.92%)
Jul 09, 2021 8.170 8.680 8.090 8.650 361,014 +0.67(+8.40%)
Jul 08, 2021 7.970 8.140 7.580 7.980 334,217 -0.10(-1.24%)
Jul 07, 2021 8.110 8.410 8.030 8.080 260,857 -0.10(-1.22%)
Jul 06, 2021 8.290 8.430 7.980 8.180 345,021 -0.17(-2.04%)
Jul 02, 2021 8.490 8.490 8.240 8.350 312,379 -0.18(-2.11%)
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.