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 31, 2020 3.400 3.490 3.160 3.340 196,159 -0.06(-1.76%)
Mar 30, 2020 3.280 3.400 3.130 3.400 366,806 +0.12(+3.66%)
Mar 27, 2020 3.440 3.570 3.250 3.280 227,500 -0.35(-9.64%)
Mar 26, 2020 3.590 3.780 3.290 3.630 303,080 +0.29(+8.68%)
Mar 25, 2020 2.670 3.890 2.650 3.340 593,992 +0.56(+20.14%)
Mar 24, 2020 2.960 3.010 2.750 2.780 424,154 -0.03(-1.07%)
Mar 23, 2020 3.040 3.180 2.790 2.810 327,470 -0.20(-6.64%)
Mar 20, 2020 3.410 3.410 2.960 3.010 559,400 -0.40(-11.73%)
Mar 19, 2020 3.300 3.550 3.240 3.410 365,716 +0.11(+3.33%)
Mar 18, 2020 3.240 3.450 3.030 3.300 383,936 -0.18(-5.17%)
Mar 17, 2020 3.380 3.660 3.270 3.480 852,252 +0.18(+5.45%)
Mar 16, 2020 3.200 3.490 3.115 3.300 322,555 -0.26(-7.30%)
Mar 13, 2020 3.310 3.570 3.130 3.560 469,800 +0.36(+11.25%)
Mar 12, 2020 3.060 3.210 2.890 3.200 546,211 -0.15(-4.48%)
Mar 11, 2020 3.390 3.560 3.200 3.350 640,064 -0.10(-2.90%)
Mar 10, 2020 3.490 3.590 3.270 3.450 532,580 +0.13(+3.92%)
Mar 09, 2020 3.680 3.770 3.320 3.320 716,480 -0.71(-17.62%)
Mar 06, 2020 3.910 4.110 3.910 4.030 282,900 -0.02(-0.49%)
Mar 05, 2020 4.050 4.106 3.880 4.050 538,550 -0.15(-3.57%)
Mar 04, 2020 4.100 4.270 4.040 4.200 392,952 +0.20(+5.00%)
Mar 03, 2020 4.250 4.260 3.880 4.000 440,727 -0.14(-3.38%)
Mar 02, 2020 4.362 4.362 4.090 4.140 344,874 -0.17(-3.94%)
Feb 28, 2020 4.230 4.450 4.230 4.310 428,100 -0.18(-4.01%)
Feb 27, 2020 4.810 4.840 4.440 4.490 617,859 -0.50(-10.02%)
Feb 26, 2020 5.270 5.360 4.890 4.990 252,058 -0.10(-1.96%)
Feb 25, 2020 5.490 5.500 4.980 5.090 251,113 -0.40(-7.29%)
Feb 24, 2020 5.470 5.630 5.370 5.490 372,128 -0.27(-4.69%)
Feb 21, 2020 5.830 5.830 5.560 5.760 225,900 -0.10(-1.71%)
Feb 20, 2020 5.680 5.890 5.610 5.860 210,782 +0.16(+2.81%)
Feb 19, 2020 5.750 5.810 5.590 5.700 194,921 +0.00(+0.00%)
Feb 18, 2020 5.880 5.880 5.580 5.700 169,170 -0.24(-4.04%)
Feb 14, 2020 6.270 6.360 5.860 5.940 309,900 -0.36(-5.71%)
Feb 13, 2020 6.290 6.440 6.200 6.300 286,773 -0.04(-0.63%)
Feb 12, 2020 6.280 6.470 6.115 6.340 326,461 +0.11(+1.77%)
Feb 11, 2020 6.150 6.400 6.000 6.230 426,345 +0.18(+2.98%)
Feb 10, 2020 6.430 6.490 5.973 6.050 184,524 -0.33(-5.17%)
Feb 07, 2020 6.470 6.520 6.170 6.380 415,000 +0.11(+1.75%)
Feb 06, 2020 6.000 6.470 6.000 6.270 598,803 +0.69(+12.37%)
Feb 05, 2020 5.430 5.670 5.370 5.580 131,931 +0.22(+4.10%)
Feb 04, 2020 5.560 5.850 5.360 5.360 203,005 -0.15(-2.72%)
Feb 03, 2020 5.500 5.650 5.360 5.510 229,243 +0.05(+0.92%)
Jan 31, 2020 6.170 6.170 5.450 5.460 259,600 -0.77(-12.36%)
Jan 30, 2020 5.940 6.250 5.940 6.230 160,589 +0.13(+2.13%)
Jan 29, 2020 5.920 6.120 5.910 6.100 202,093 +0.20(+3.39%)
Jan 28, 2020 5.540 5.980 5.500 5.900 336,803 +0.44(+8.06%)
Jan 27, 2020 5.180 5.580 5.180 5.460 204,526 +0.12(+2.25%)
Jan 24, 2020 5.480 5.600 5.258 5.340 126,000 -0.18(-3.26%)
Jan 23, 2020 5.420 5.610 5.300 5.520 128,991 +0.01(+0.18%)
Jan 22, 2020 5.890 5.930 5.510 5.510 105,059 -0.42(-7.08%)
Jan 21, 2020 6.160 6.200 5.920 5.930 122,170 -0.25(-4.05%)
Jan 17, 2020 6.040 6.190 5.710 6.180 277,200 +0.12(+1.98%)
Jan 16, 2020 6.100 6.240 5.940 6.060 344,490 +0.10(+1.68%)
Jan 15, 2020 5.780 6.080 5.700 5.960 595,925 +0.33(+5.86%)
Jan 14, 2020 5.790 6.000 5.560 5.630 499,576 +0.24(+4.45%)
Jan 13, 2020 5.480 5.520 5.270 5.390 185,282 -0.06(-1.10%)
Jan 10, 2020 5.280 5.584 5.265 5.450 386,200 +0.20(+3.81%)
Jan 09, 2020 5.050 5.310 5.050 5.250 564,854 +0.20(+3.96%)
Jan 08, 2020 4.970 5.100 4.860 5.050 185,616 +0.12(+2.43%)
Jan 07, 2020 4.920 5.080 4.820 4.930 131,442 +0.03(+0.61%)
Jan 06, 2020 4.800 4.940 4.740 4.900 166,817 +0.03(+0.62%)
Jan 03, 2020 5.090 5.220 4.830 4.870 168,800 -0.28(-5.44%)
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.