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 (%)
Nov 30, 2018 7.600 8.300 7.590 8.230 429,400 +0.59(+7.72%)
Nov 29, 2018 7.690 7.740 7.410 7.640 170,746 -0.02(-0.26%)
Nov 28, 2018 7.280 7.680 7.130 7.660 181,233 +0.38(+5.22%)
Nov 27, 2018 7.440 7.530 7.240 7.280 151,270 -0.17(-2.28%)
Nov 26, 2018 7.490 7.590 7.310 7.450 156,005 +0.02(+0.27%)
Nov 23, 2018 7.340 7.470 7.310 7.430 100,300 +0.08(+1.09%)
Nov 21, 2018 7.350 7.350 7.350 0 -0.12(-1.61%)
Nov 20, 2018 7.770 7.890 7.450 7.470 590,306 -0.44(-5.56%)
Nov 19, 2018 7.750 7.920 7.550 7.910 331,197 +0.12(+1.54%)
Nov 16, 2018 7.730 7.870 7.500 7.790 186,700 +0.00(+0.00%)
Nov 15, 2018 7.700 7.805 7.360 7.790 235,164 +0.09(+1.17%)
Nov 14, 2018 7.540 7.920 7.540 7.700 259,854 +0.25(+3.36%)
Nov 13, 2018 7.490 7.620 7.360 7.450 204,148 +0.01(+0.13%)
Nov 12, 2018 7.600 7.730 7.310 7.440 237,415 -0.23(-3.00%)
Nov 09, 2018 8.310 8.310 7.480 7.670 557,700 -0.64(-7.70%)
Nov 08, 2018 8.230 8.690 7.890 8.310 426,140 +0.05(+0.61%)
Nov 07, 2018 8.080 8.680 8.080 8.260 3,531,074 +0.24(+2.99%)
Nov 06, 2018 7.000 8.030 6.970 8.020 1,783,723 +1.07(+15.40%)
Nov 05, 2018 7.420 7.500 6.800 6.950 1,546,471 -0.15(-2.11%)
Nov 02, 2018 8.900 9.000 6.540 7.100 2,917,100 -3.04(-29.98%)
Nov 01, 2018 9.660 10.33 9.470 10.14 830,862 +0.51(+5.30%)
Oct 31, 2018 9.740 9.820 9.210 9.630 574,677 -0.02(-0.21%)
Oct 30, 2018 9.360 9.660 9.280 9.650 148,104 +0.27(+2.88%)
Oct 29, 2018 9.540 9.640 9.280 9.380 133,720 -0.04(-0.42%)
Oct 26, 2018 9.690 9.690 9.310 9.420 107,000 -0.40(-4.07%)
Oct 25, 2018 9.610 9.930 9.540 9.820 137,963 +0.28(+2.94%)
Oct 24, 2018 9.860 10.21 9.500 9.540 252,557 -0.31(-3.15%)
Oct 23, 2018 9.910 9.990 9.640 9.850 165,147 -0.16(-1.60%)
Oct 22, 2018 10.00 10.23 9.720 10.01 274,393 +0.05(+0.50%)
Oct 19, 2018 9.990 10.32 9.650 9.960 199,300 -0.03(-0.30%)
Oct 18, 2018 10.67 10.67 9.900 9.990 467,907 -0.76(-7.07%)
Oct 17, 2018 11.27 11.27 10.63 10.75 231,519 -0.55(-4.87%)
Oct 16, 2018 11.38 11.58 11.02 11.30 247,164 -0.01(-0.09%)
Oct 15, 2018 11.05 11.44 10.94 11.31 185,089 +0.12(+1.07%)
Oct 12, 2018 11.45 11.45 10.73 11.19 427,500 -0.05(-0.44%)
Oct 11, 2018 11.70 11.92 11.13 11.24 397,910 -0.55(-4.66%)
Oct 10, 2018 12.20 12.29 11.72 11.79 421,543 -0.48(-3.91%)
Oct 09, 2018 12.34 12.55 12.07 12.27 355,445 -0.12(-0.97%)
Oct 08, 2018 12.55 12.63 12.20 12.39 257,107 -0.22(-1.74%)
Oct 05, 2018 13.25 13.38 12.34 12.61 425,200 -0.67(-5.05%)
Oct 04, 2018 13.58 13.76 13.27 13.28 132,955 -0.30(-2.21%)
Oct 03, 2018 13.40 13.76 13.31 13.58 237,267 +0.19(+1.42%)
Oct 02, 2018 13.55 13.67 13.31 13.39 454,950 -0.23(-1.69%)
Oct 01, 2018 14.00 14.00 13.51 13.62 361,813 -0.18(-1.30%)
Sep 28, 2018 13.61 13.97 13.41 13.80 311,700 +0.13(+0.95%)
Sep 27, 2018 13.71 13.72 13.40 13.67 212,998 -0.03(-0.22%)
Sep 26, 2018 13.91 14.03 13.68 13.70 202,246 -0.19(-1.37%)
Sep 25, 2018 14.02 14.15 13.81 13.89 291,592 -0.13(-0.93%)
Sep 24, 2018 14.02 14.21 13.78 14.02 314,840 -0.07(-0.50%)
Sep 21, 2018 14.50 14.56 13.88 14.09 3,198,600 -0.40(-2.76%)
Sep 20, 2018 14.68 15.00 14.46 14.49 357,467 -0.17(-1.16%)
Sep 19, 2018 15.03 15.08 14.58 14.66 327,305 -0.40(-2.66%)
Sep 18, 2018 15.18 15.41 14.79 15.06 264,692 -0.08(-0.53%)
Sep 17, 2018 14.99 15.48 14.77 15.14 540,187 +0.13(+0.87%)
Sep 14, 2018 14.79 15.12 14.73 15.01 206,400 +0.12(+0.81%)
Sep 13, 2018 15.62 15.62 14.50 14.89 681,078 -0.78(-4.98%)
Sep 12, 2018 15.79 16.20 15.47 15.67 459,414 -0.25(-1.57%)
Sep 11, 2018 16.01 16.15 15.22 15.92 748,936 -0.19(-1.18%)
Sep 10, 2018 15.93 16.34 15.93 16.11 598,956 +0.33(+2.09%)
Sep 07, 2018 15.15 15.84 15.15 15.78 345,900 +0.57(+3.75%)
Sep 06, 2018 15.08 15.44 14.71 15.21 421,000 +0.20(+1.33%)
Sep 05, 2018 14.82 15.08 14.55 15.01 277,745 +0.19(+1.28%)
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.