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 (%)
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%)
Jul 01, 2020 6.030 6.120 5.740 5.810 156,387 -0.19(-3.17%)
Jun 30, 2020 5.750 6.031 5.750 6.000 191,809 +0.17(+2.92%)
Jun 29, 2020 6.050 6.100 5.650 5.830 189,020 -0.16(-2.67%)
Jun 26, 2020 5.790 6.020 5.720 5.990 364,300 +0.13(+2.22%)
Jun 25, 2020 5.770 5.880 5.620 5.860 123,833 +0.06(+1.03%)
Jun 24, 2020 5.800 5.980 5.770 5.800 110,503 -0.18(-3.01%)
Jun 23, 2020 5.960 6.080 5.880 5.980 170,253 +0.11(+1.87%)
Jun 22, 2020 5.770 5.910 5.690 5.870 115,162 +0.07(+1.21%)
Jun 19, 2020 5.910 6.015 5.710 5.800 278,300 -0.11(-1.86%)
Jun 18, 2020 5.740 6.000 5.650 5.910 163,038 +0.08(+1.37%)
Jun 17, 2020 5.650 5.870 5.530 5.830 130,840 +0.19(+3.37%)
Jun 16, 2020 5.580 5.800 5.430 5.640 171,589 +0.26(+4.83%)
Jun 15, 2020 5.230 5.520 5.180 5.380 128,769 -0.05(-0.92%)
Jun 12, 2020 5.870 5.980 5.265 5.430 105,100 -0.16(-2.86%)
Jun 11, 2020 5.450 5.700 5.210 5.590 244,320 -0.21(-3.62%)
Jun 10, 2020 5.820 5.970 5.660 5.800 121,554 -0.09(-1.53%)
Jun 09, 2020 5.800 5.940 5.620 5.890 137,427 -0.05(-0.84%)
Jun 08, 2020 6.050 6.180 5.850 5.940 290,165 -0.01(-0.17%)
Jun 05, 2020 5.950 6.050 5.800 5.950 298,600 +0.12(+2.06%)
Jun 04, 2020 5.470 5.860 5.440 5.830 312,558 +0.36(+6.58%)
Jun 03, 2020 5.540 5.640 5.420 5.470 595,913 +0.17(+3.21%)
Jun 02, 2020 5.140 5.600 5.130 5.300 397,232 +0.16(+3.11%)
Jun 01, 2020 5.220 5.350 5.066 5.140 309,655 +0.04(+0.78%)
May 29, 2020 4.850 5.130 4.730 5.100 408,200 +0.21(+4.29%)
May 28, 2020 4.840 4.990 4.800 4.890 265,378 +0.00(+0.00%)
May 27, 2020 4.940 4.990 4.800 4.890 202,277 +0.05(+1.03%)
May 26, 2020 4.850 4.950 4.720 4.840 272,996 +0.18(+3.86%)
May 22, 2020 4.520 4.720 4.460 4.660 304,100 +0.31(+7.13%)
May 21, 2020 4.140 4.400 4.100 4.350 205,078 +0.20(+4.82%)
May 20, 2020 4.050 4.300 4.050 4.150 229,860 +0.20(+5.06%)
May 19, 2020 3.850 4.150 3.820 3.950 244,777 +0.04(+1.02%)
May 18, 2020 3.860 4.050 3.820 3.910 181,669 +0.24(+6.54%)
May 15, 2020 3.540 3.680 3.420 3.670 263,900 +0.18(+5.16%)
May 14, 2020 3.480 3.680 3.370 3.490 271,440 -0.08(-2.24%)
May 13, 2020 3.800 3.801 3.490 3.570 231,647 -0.25(-6.54%)
May 12, 2020 4.030 4.030 3.810 3.820 196,993 -0.14(-3.54%)
May 11, 2020 4.130 4.169 3.870 3.960 185,078 -0.17(-4.12%)
May 08, 2020 3.950 4.250 3.948 4.130 349,500 +0.28(+7.27%)
May 07, 2020 3.800 3.930 3.760 3.850 205,368 +0.05(+1.32%)
May 06, 2020 4.000 4.080 3.770 3.800 148,418 -0.14(-3.55%)
May 05, 2020 4.010 4.170 3.870 3.940 142,192 +0.00(+0.00%)
May 04, 2020 3.900 4.090 3.840 3.940 138,153 -0.03(-0.76%)
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.