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 (%)
Dec 31, 2021 5.680 5.940 5.680 5.870 303,495 -0.03(-0.51%)
Dec 30, 2021 5.930 6.020 5.772 5.900 288,372 -0.10(-1.67%)
Dec 29, 2021 5.650 6.060 5.630 6.000 751,828 +0.37(+6.57%)
Dec 28, 2021 5.430 5.780 5.420 5.630 406,745 +0.15(+2.74%)
Dec 27, 2021 5.110 5.495 5.100 5.480 364,655 +0.37(+7.24%)
Dec 23, 2021 4.910 5.330 4.910 5.110 250,102 +0.20(+4.07%)
Dec 22, 2021 4.750 4.930 4.711 4.910 346,899 +0.18(+3.81%)
Dec 21, 2021 4.830 4.940 4.680 4.730 490,540 -0.07(-1.46%)
Dec 20, 2021 4.890 4.920 4.600 4.800 357,004 -0.22(-4.38%)
Dec 17, 2021 4.710 5.080 4.620 5.020 453,082 +0.26(+5.46%)
Dec 16, 2021 5.050 5.171 4.740 4.760 307,398 -0.30(-5.93%)
Dec 15, 2021 5.040 5.170 4.830 5.060 322,598 +0.00(+0.00%)
Dec 14, 2021 5.270 5.438 5.000 5.060 440,197 -0.21(-3.98%)
Dec 13, 2021 6.010 6.180 5.210 5.270 658,191 -0.81(-13.32%)
Dec 10, 2021 6.200 6.480 6.035 6.080 222,279 -0.10(-1.62%)
Dec 09, 2021 6.330 6.530 6.140 6.180 238,914 -0.15(-2.37%)
Dec 08, 2021 6.170 6.370 6.000 6.330 292,515 +0.20(+3.26%)
Dec 07, 2021 6.090 6.385 6.050 6.130 390,893 +0.12(+2.00%)
Dec 06, 2021 6.800 6.800 5.940 6.010 637,740 -0.77(-11.36%)
Dec 03, 2021 6.820 6.850 6.570 6.780 169,287 -0.02(-0.29%)
Dec 02, 2021 6.980 7.136 6.760 6.800 371,242 -0.54(-7.36%)
Dec 01, 2021 8.090 8.180 7.310 7.340 118,214 -0.52(-6.62%)
Nov 30, 2021 8.040 8.070 7.770 7.860 170,556 -0.30(-3.68%)
Nov 29, 2021 8.230 8.400 8.120 8.160 106,306 -0.09(-1.09%)
Nov 26, 2021 8.250 8.430 8.150 8.250 123,382 -0.40(-4.62%)
Nov 24, 2021 8.610 8.690 8.490 8.650 73,462 -0.04(-0.46%)
Nov 23, 2021 8.840 8.900 8.660 8.690 69,356 -0.14(-1.59%)
Nov 22, 2021 8.850 9.110 8.820 8.830 253,334 -0.01(-0.11%)
Nov 19, 2021 8.650 8.920 8.630 8.840 95,675 +0.05(+0.57%)
Nov 18, 2021 8.860 8.920 8.770 8.790 99,946 -0.05(-0.57%)
Nov 17, 2021 8.750 8.930 8.602 8.840 132,483 +0.01(+0.11%)
Nov 16, 2021 8.810 8.900 8.765 8.830 90,928 +0.04(+0.46%)
Nov 15, 2021 8.820 8.830 8.500 8.790 130,772 +0.09(+1.03%)
Nov 12, 2021 8.520 8.840 8.470 8.700 109,906 +0.24(+2.84%)
Nov 11, 2021 8.380 8.830 8.340 8.460 168,292 +0.04(+0.48%)
Nov 10, 2021 8.250 8.420 8.420 169,024 +0.14(+1.69%)
Nov 09, 2021 8.270 8.330 8.150 8.280 68,597 -0.02(-0.24%)
Nov 08, 2021 8.010 8.390 8.000 8.300 127,491 +0.35(+4.40%)
Nov 05, 2021 8.350 8.380 7.950 7.950 181,727 -0.28(-3.40%)
Nov 04, 2021 8.360 8.460 8.188 8.230 94,519 -0.18(-2.14%)
Nov 03, 2021 8.030 8.440 8.000 8.410 242,079 +0.32(+3.96%)
Nov 02, 2021 7.750 8.140 7.520 8.090 279,921 +0.29(+3.72%)
Nov 01, 2021 7.750 7.570 7.570 7.800 385,801 +0.23(+3.04%)
Oct 29, 2021 7.850 7.860 7.550 7.570 195,538 -0.36(-4.54%)
Oct 28, 2021 7.700 8.060 7.665 7.930 188,077 +0.35(+4.62%)
Oct 27, 2021 7.620 7.730 7.500 7.580 146,192 -0.05(-0.66%)
Oct 26, 2021 7.640 7.600 7.630 192,645 -0.01(-0.13%)
Oct 25, 2021 8.000 8.010 7.520 7.640 441,330 -0.37(-4.62%)
Oct 22, 2021 8.170 8.570 7.575 8.010 835,252 -1.28(-13.78%)
Oct 21, 2021 9.220 9.400 9.120 9.290 137,172 +0.06(+0.65%)
Oct 20, 2021 9.040 9.240 8.850 9.230 122,137 +0.20(+2.21%)
Oct 19, 2021 9.030 9.110 8.910 9.030 71,718 +0.02(+0.22%)
Oct 18, 2021 8.790 9.090 8.620 9.010 137,015 +0.08(+0.90%)
Oct 15, 2021 8.870 9.090 8.600 8.930 238,524 +0.26(+3.00%)
Oct 14, 2021 8.690 8.885 8.650 8.670 127,047 +0.07(+0.81%)
Oct 13, 2021 8.500 8.650 8.420 8.600 62,433 +0.13(+1.53%)
Oct 12, 2021 8.450 8.470 8.340 8.470 187,857 +0.05(+0.59%)
Oct 11, 2021 8.610 8.610 8.350 8.420 236,654 -0.19(-2.21%)
Oct 08, 2021 8.720 8.840 8.550 8.610 63,084 -0.10(-1.15%)
Oct 07, 2021 8.830 9.000 8.690 8.710 86,266 -0.05(-0.57%)
Oct 06, 2021 8.520 8.770 8.450 8.760 157,629 +0.11(+1.27%)
Oct 05, 2021 8.700 8.700 8.320 8.650 284,364 +0.01(+0.12%)
Oct 04, 2021 8.690 8.890 8.590 8.640 105,738 -0.09(-1.03%)
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.