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 (%)
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%)
May 01, 2020 4.080 4.210 3.910 3.970 171,200 -0.39(-8.94%)
Apr 30, 2020 4.330 4.590 4.060 4.360 295,706 -0.44(-9.17%)
Apr 29, 2020 4.530 4.880 4.482 4.800 305,736 +0.48(+11.11%)
Apr 28, 2020 4.470 4.470 4.030 4.320 145,749 +0.00(+0.00%)
Apr 27, 2020 3.810 4.370 3.810 4.320 215,177 +0.44(+11.34%)
Apr 24, 2020 3.900 3.950 3.740 3.880 50,100 +0.04(+1.04%)
Apr 23, 2020 3.740 3.890 3.660 3.840 113,743 +0.09(+2.40%)
Apr 22, 2020 3.800 3.900 3.660 3.750 97,481 +0.09(+2.46%)
Apr 21, 2020 3.690 3.760 3.521 3.660 183,062 -0.20(-5.18%)
Apr 20, 2020 3.840 3.960 3.620 3.860 134,141 -0.03(-0.77%)
Apr 17, 2020 3.640 3.910 3.570 3.890 248,300 +0.32(+8.96%)
Apr 16, 2020 3.510 3.570 3.330 3.570 183,899 +0.11(+3.18%)
Apr 15, 2020 3.390 3.533 3.320 3.460 110,922 -0.16(-4.42%)
Apr 14, 2020 3.760 3.840 3.550 3.620 103,819 -0.01(-0.28%)
Apr 13, 2020 3.870 3.870 3.530 3.630 108,011 -0.21(-5.47%)
Apr 09, 2020 3.760 3.970 3.700 3.840 178,100 +0.18(+4.92%)
Apr 08, 2020 3.500 3.720 3.450 3.660 266,913 +0.22(+6.40%)
Apr 07, 2020 3.500 3.510 3.320 3.440 265,541 +0.03(+0.88%)
Apr 06, 2020 3.150 3.440 3.150 3.410 327,935 +0.43(+14.43%)
Apr 03, 2020 3.150 3.150 2.910 2.980 178,000 -0.19(-5.99%)
Apr 02, 2020 3.080 3.260 3.000 3.170 186,457 +0.09(+2.92%)
Apr 01, 2020 3.160 3.270 3.050 3.080 185,740 -0.26(-7.78%)
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%)
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.