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 (%)
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%)
Jan 02, 2020 5.100 5.250 4.970 5.150 113,075 +0.12(+2.39%)
Dec 31, 2019 4.770 5.070 4.770 5.030 233,600 +0.23(+4.79%)
Dec 30, 2019 5.040 5.065 4.770 4.800 378,392 -0.26(-5.14%)
Dec 27, 2019 5.060 5.140 5.030 5.060 150,600 -0.06(-1.17%)
Dec 26, 2019 5.270 5.300 5.020 5.120 109,114 -0.09(-1.73%)
Dec 24, 2019 5.140 5.390 5.120 5.210 132,400 +0.04(+0.77%)
Dec 23, 2019 5.090 5.270 5.000 5.170 194,597 +0.10(+1.97%)
Dec 20, 2019 4.780 5.095 4.720 5.070 362,900 +0.29(+6.07%)
Dec 19, 2019 5.030 5.160 4.760 4.780 243,220 -0.27(-5.35%)
Dec 18, 2019 4.930 5.080 4.930 5.050 93,860 +0.09(+1.81%)
Dec 17, 2019 4.820 5.000 4.820 4.960 118,773 +0.11(+2.27%)
Dec 16, 2019 5.000 5.120 4.780 4.850 192,342 -0.10(-2.02%)
Dec 13, 2019 5.030 5.080 4.890 4.950 98,000 -0.09(-1.79%)
Dec 12, 2019 4.990 5.280 4.926 5.040 282,934 +0.08(+1.61%)
Dec 11, 2019 5.080 5.140 4.920 4.960 90,447 -0.07(-1.39%)
Dec 10, 2019 4.940 5.100 4.900 5.030 140,922 +0.06(+1.21%)
Dec 09, 2019 4.990 5.200 4.960 4.970 110,089 -0.02(-0.40%)
Dec 06, 2019 5.020 5.280 4.920 4.990 178,900 -0.02(-0.40%)
Dec 05, 2019 4.950 5.060 4.900 5.010 79,577 +0.01(+0.20%)
Dec 04, 2019 4.920 5.050 4.850 5.000 83,122 +0.06(+1.21%)
Dec 03, 2019 4.980 5.030 4.786 4.940 89,944 -0.04(-0.80%)
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.