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 (%)
Apr 30, 2019 7.010 7.010 6.630 6.740 195,163 -0.25(-3.58%)
Apr 29, 2019 6.880 7.060 6.800 6.990 119,098 +0.12(+1.75%)
Apr 26, 2019 6.830 6.970 6.700 6.870 178,900 +0.08(+1.18%)
Apr 25, 2019 7.320 7.380 6.760 6.790 209,096 -0.57(-7.74%)
Apr 24, 2019 7.290 7.580 7.240 7.360 328,596 +0.13(+1.80%)
Apr 23, 2019 7.260 7.373 7.120 7.230 123,370 -0.02(-0.28%)
Apr 22, 2019 7.190 7.280 7.150 7.250 144,698 +0.04(+0.55%)
Apr 18, 2019 7.150 7.375 7.040 7.210 219,300 +0.06(+0.84%)
Apr 17, 2019 7.070 7.237 7.070 7.150 182,043 +0.10(+1.42%)
Apr 16, 2019 7.040 7.100 6.850 7.050 121,352 -0.08(-1.12%)
Apr 15, 2019 7.060 7.170 6.810 7.130 175,224 +0.07(+0.99%)
Apr 12, 2019 7.120 7.189 6.923 7.060 248,000 +0.02(+0.28%)
Apr 11, 2019 7.190 7.350 7.010 7.040 138,202 -0.10(-1.40%)
Apr 10, 2019 6.970 7.160 6.860 7.140 124,795 +0.20(+2.88%)
Apr 09, 2019 7.080 7.080 6.840 6.940 194,368 -0.15(-2.12%)
Apr 08, 2019 7.240 7.320 7.030 7.090 154,093 -0.20(-2.74%)
Apr 05, 2019 7.060 7.450 7.060 7.290 225,000 +0.23(+3.26%)
Apr 04, 2019 6.880 7.200 6.860 7.060 324,760 +0.20(+2.92%)
Apr 03, 2019 7.000 7.200 6.800 6.860 130,212 -0.08(-1.15%)
Apr 02, 2019 7.010 7.250 6.790 6.940 272,575 -0.06(-0.86%)
Apr 01, 2019 6.710 7.070 6.650 7.000 427,894 +0.39(+5.90%)
Mar 29, 2019 6.660 6.740 6.340 6.610 527,100 +0.01(+0.15%)
Mar 28, 2019 6.400 6.640 6.160 6.600 281,220 +0.24(+3.77%)
Mar 27, 2019 6.420 6.550 6.270 6.360 241,032 -0.10(-1.55%)
Mar 26, 2019 6.440 6.690 6.210 6.460 407,568 +0.11(+1.73%)
Mar 25, 2019 6.540 6.770 6.310 6.350 267,782 -0.26(-3.93%)
Mar 22, 2019 7.190 7.190 6.510 6.610 726,200 -0.63(-8.70%)
Mar 21, 2019 7.260 7.588 7.150 7.240 243,621 -0.03(-0.41%)
Mar 20, 2019 7.610 7.640 7.170 7.270 471,717 -0.40(-5.22%)
Mar 19, 2019 8.270 8.270 7.610 7.670 461,457 -0.55(-6.69%)
Mar 18, 2019 8.530 8.590 8.120 8.220 225,425 -0.31(-3.63%)
Mar 15, 2019 8.540 8.750 8.430 8.530 781,700 +0.01(+0.12%)
Mar 14, 2019 8.660 8.660 8.400 8.520 238,064 -0.05(-0.58%)
Mar 13, 2019 8.640 8.870 8.530 8.570 122,945 -0.04(-0.46%)
Mar 12, 2019 8.560 8.650 8.270 8.610 150,928 +0.09(+1.06%)
Mar 11, 2019 8.100 8.580 8.090 8.520 235,226 +0.45(+5.58%)
Mar 08, 2019 7.790 8.120 7.750 8.070 203,000 +0.20(+2.54%)
Mar 07, 2019 7.900 7.950 7.750 7.870 157,150 -0.03(-0.38%)
Mar 06, 2019 8.020 8.050 7.760 7.900 210,807 -0.05(-0.63%)
Mar 05, 2019 8.300 8.358 7.900 7.950 344,943 -0.33(-3.99%)
Mar 04, 2019 9.030 9.030 8.260 8.280 318,297 -0.80(-8.81%)
Mar 01, 2019 8.890 9.280 8.750 9.080 228,300 +0.33(+3.77%)
Feb 28, 2019 8.960 9.000 8.700 8.750 169,413 -0.24(-2.67%)
Feb 27, 2019 9.140 9.220 8.960 8.990 139,881 -0.13(-1.43%)
Feb 26, 2019 9.230 9.400 9.100 9.120 223,551 -0.12(-1.30%)
Feb 25, 2019 9.360 9.600 9.230 9.240 177,409 -0.01(-0.11%)
Feb 22, 2019 9.400 9.400 9.100 9.250 221,400 -0.15(-1.60%)
Feb 21, 2019 9.380 9.460 9.100 9.400 284,915 +0.10(+1.08%)
Feb 20, 2019 9.410 9.630 9.240 9.300 196,154 -0.10(-1.06%)
Feb 19, 2019 9.420 9.670 9.320 9.400 201,990 -0.03(-0.32%)
Feb 15, 2019 9.600 9.770 9.300 9.430 185,100 -0.12(-1.26%)
Feb 14, 2019 9.810 9.860 9.480 9.550 185,156 -0.29(-2.95%)
Feb 13, 2019 9.330 9.870 9.150 9.840 306,806 +0.51(+5.47%)
Feb 12, 2019 9.100 9.640 9.000 9.330 364,220 +0.40(+4.48%)
Feb 11, 2019 8.450 9.110 8.450 8.930 629,331 +0.55(+6.56%)
Feb 08, 2019 7.800 9.200 7.720 8.380 1,103,500 +0.62(+7.99%)
Feb 07, 2019 7.900 8.060 7.540 7.760 260,561 -0.25(-3.12%)
Feb 06, 2019 7.850 8.090 7.750 8.010 410,486 +0.20(+2.56%)
Feb 05, 2019 7.770 7.850 7.630 7.810 242,284 +0.12(+1.56%)
Feb 04, 2019 7.580 7.760 7.400 7.690 426,309 +0.41(+5.63%)
Feb 01, 2019 7.400 7.400 7.130 7.280 234,600 -0.10(-1.36%)
Jan 31, 2019 7.570 7.630 7.360 7.380 641,024 -0.19(-2.51%)
Jan 30, 2019 7.440 7.590 7.205 7.570 268,567 +0.21(+2.85%)
Jan 29, 2019 7.200 7.460 7.045 7.360 280,644 +0.19(+2.65%)
Jan 28, 2019 7.490 7.490 7.100 7.170 320,834 -0.39(-5.16%)
Jan 25, 2019 7.630 7.805 7.300 7.560 526,500 +0.00(+0.00%)
Jan 24, 2019 7.430 7.640 7.360 7.560 148,833 +0.15(+2.02%)
Jan 23, 2019 7.300 7.485 7.260 7.410 242,730 +0.09(+1.23%)
Jan 22, 2019 7.320 7.450 7.150 7.320 291,789 -0.08(-1.08%)
Jan 18, 2019 7.230 7.730 7.100 7.400 490,100 +0.25(+3.50%)
Jan 17, 2019 7.030 7.200 6.945 7.150 164,490 +0.19(+2.73%)
Jan 16, 2019 6.850 7.220 6.803 6.960 234,649 +0.09(+1.31%)
Jan 15, 2019 6.970 7.000 6.410 6.870 347,245 -0.08(-1.15%)
Jan 14, 2019 6.920 7.290 6.800 6.950 269,236 -0.05(-0.71%)
Jan 11, 2019 7.020 7.040 6.800 7.000 418,200 -0.10(-1.41%)
Jan 10, 2019 6.750 7.110 6.630 7.100 810,246 +0.28(+4.11%)
Jan 09, 2019 6.650 6.880 6.400 6.820 725,849 +0.27(+4.12%)
Jan 08, 2019 5.940 6.560 5.930 6.550 809,774 +0.69(+11.77%)
Jan 07, 2019 5.900 5.930 5.720 5.860 327,159 -0.04(-0.68%)
Jan 04, 2019 5.870 5.950 5.610 5.900 364,800 +0.17(+2.97%)
Jan 03, 2019 5.850 6.060 5.535 5.730 291,844 -0.09(-1.55%)
Jan 02, 2019 5.450 6.180 5.430 5.820 354,813 +0.21(+3.74%)
Dec 31, 2018 5.490 5.640 5.310 5.610 379,000 +0.18(+3.31%)
Dec 28, 2018 5.390 5.600 5.270 5.430 481,000 +0.01(+0.18%)
Dec 27, 2018 5.260 5.430 5.100 5.420 422,882 +0.04(+0.74%)
Dec 26, 2018 4.940 5.650 4.920 5.380 861,902 +0.44(+8.91%)
Dec 24, 2018 4.930 5.100 4.890 4.940 254,000 -0.11(-2.18%)
Dec 21, 2018 4.990 5.140 4.900 5.050 586,200 +0.09(+1.81%)
Dec 20, 2018 4.970 5.050 4.830 4.960 755,202 +0.01(+0.20%)
Dec 19, 2018 5.140 5.440 4.920 4.950 803,029 -0.15(-2.94%)
Dec 18, 2018 5.130 5.445 5.080 5.100 983,156 -0.04(-0.78%)
Dec 17, 2018 5.500 5.540 5.100 5.140 693,617 -0.36(-6.55%)
Dec 14, 2018 5.720 5.730 5.420 5.500 437,600 -0.22(-3.85%)
Dec 13, 2018 6.050 6.150 5.610 5.720 509,380 -0.36(-5.92%)
Dec 12, 2018 6.490 6.490 6.000 6.080 451,063 -0.25(-3.95%)
Dec 11, 2018 6.200 6.670 6.100 6.330 398,700 +0.33(+5.50%)
Dec 10, 2018 6.430 6.430 5.840 6.000 756,288 -0.37(-5.81%)
Dec 07, 2018 6.830 7.030 6.360 6.370 407,500 -0.49(-7.14%)
Dec 06, 2018 7.050 7.120 6.650 6.860 648,608 -0.17(-2.42%)
Dec 04, 2018 8.130 8.130 6.950 7.030 799,800 -1.16(-14.16%)
Dec 03, 2018 8.430 8.590 8.120 8.190 484,436 -0.04(-0.49%)
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%)
Sep 04, 2018 14.69 14.97 14.63 14.82 311,831 +0.03(+0.20%)
Aug 31, 2018 14.79 14.79 14.79 0 +0.01(+0.07%)
Aug 30, 2018 14.88 14.95 14.72 14.78 105,087 -0.04(-0.27%)
Aug 29, 2018 14.73 15.05 14.63 14.82 226,509 +0.05(+0.34%)
Aug 28, 2018 14.91 14.99 14.58 14.77 149,650 -0.11(-0.74%)
Aug 27, 2018 14.63 15.04 14.57 14.88 146,792 +0.34(+2.34%)
Aug 24, 2018 14.62 14.85 14.39 14.54 127,400 +0.16(+1.11%)
Aug 23, 2018 14.42 14.66 14.35 14.38 179,688 -0.04(-0.28%)
Aug 22, 2018 14.27 14.49 14.15 14.42 348,537 +0.14(+0.98%)
Aug 21, 2018 14.19 14.32 14.12 14.28 339,376 +0.11(+0.78%)
Aug 20, 2018 14.03 14.25 13.91 14.17 169,226 +0.17(+1.21%)
Aug 17, 2018 13.96 14.07 13.77 14.00 143,800 -0.07(-0.50%)
Aug 16, 2018 14.03 14.24 13.80 14.07 262,406 +0.07(+0.50%)
Aug 15, 2018 14.11 14.25 13.61 14.00 183,972 -0.18(-1.27%)
Aug 14, 2018 14.01 14.32 13.81 14.18 182,663 +0.19(+1.36%)
Aug 13, 2018 14.07 14.10 13.83 13.99 111,723 -0.05(-0.36%)
Aug 10, 2018 13.95 14.10 13.61 14.04 256,400 -0.01(-0.07%)
Aug 09, 2018 14.08 14.16 13.71 14.05 191,045 -0.04(-0.28%)
Aug 08, 2018 13.87 14.17 13.87 14.09 340,808 +0.17(+1.22%)
Aug 07, 2018 13.72 14.08 13.62 13.92 456,317 +0.26(+1.90%)
Aug 06, 2018 13.45 13.74 13.43 13.66 300,246 +0.33(+2.48%)
Aug 03, 2018 13.76 13.86 13.00 13.33 255,900 -0.15(-1.11%)
Aug 02, 2018 13.00 13.50 12.91 13.48 257,781 +0.46(+3.53%)
Aug 01, 2018 12.95 13.24 12.77 13.02 158,437 -0.08(-0.61%)
Jul 31, 2018 12.86 13.35 12.75 13.10 294,013 +0.03(+0.23%)
Jul 30, 2018 13.03 13.33 12.85 13.07 175,129 -0.02(-0.15%)
Jul 27, 2018 13.23 13.64 12.70 13.09 221,100 -0.01(-0.08%)
Jul 26, 2018 13.31 13.34 12.66 13.10 305,024 -0.24(-1.80%)
Jul 25, 2018 14.22 14.22 13.25 13.34 977,739 -0.82(-5.79%)
Jul 24, 2018 15.43 15.43 13.82 14.16 323,463 -1.13(-7.39%)
Jul 23, 2018 15.06 15.49 14.65 15.29 97,132 +0.44(+2.96%)
Jul 20, 2018 14.70 15.14 14.59 14.85 137,368 +0.06(+0.41%)
Jul 19, 2018 14.90 15.30 14.00 14.79 186,044 -0.05(-0.34%)
Jul 18, 2018 14.40 15.11 14.34 14.84 180,079 +0.42(+2.91%)
Jul 17, 2018 14.56 14.74 14.40 14.42 350,868 -0.29(-1.97%)
Jul 16, 2018 15.61 15.67 14.33 14.71 498,044 -0.93(-5.95%)
Jul 13, 2018 15.56 15.83 14.98 15.64 190,234 +0.05(+0.32%)
Jul 12, 2018 16.00 16.00 15.40 15.59 362,857 -0.23(-1.45%)
Jul 11, 2018 15.60 16.07 15.35 15.82 235,074 +0.18(+1.15%)
Jul 10, 2018 15.50 15.88 15.36 15.64 310,826 +0.15(+0.97%)
Jul 09, 2018 16.03 16.04 15.30 15.49 747,985 -0.28(-1.78%)
Jul 06, 2018 15.44 15.79 15.35 15.77 316,676 +0.44(+2.87%)
Jul 05, 2018 15.37 15.45 15.15 15.33 223,082 +0.02(+0.13%)
Jul 03, 2018 15.31 15.31 15.31 0 +0.11(+0.72%)
Jul 02, 2018 15.12 15.30 14.71 15.20 199,695 +0.06(+0.40%)
Jun 29, 2018 13.58 15.55 13.58 15.14 871,177 +1.47(+10.75%)
Jun 28, 2018 12.79 13.72 12.61 13.67 769,690 +1.01(+7.98%)
Jun 27, 2018 13.44 13.95 12.63 12.66 857,112 -0.86(-6.36%)
Jun 26, 2018 14.38 14.50 13.46 13.52 615,017 -0.94(-6.50%)
Jun 25, 2018 15.38 15.44 14.34 14.46 517,204 -0.84(-5.49%)
Jun 22, 2018 15.57 15.60 15.05 15.30 282,196 -0.33(-2.11%)
Jun 21, 2018 15.80 15.94 15.39 15.63 194,180 -0.16(-1.01%)
Jun 20, 2018 15.20 15.80 15.15 15.79 851,054 +0.68(+4.50%)
Jun 19, 2018 15.89 15.89 15.00 15.11 950,469 -0.99(-6.15%)
Jun 18, 2018 16.44 16.50 16.03 16.10 282,132 -0.52(-3.13%)
Jun 15, 2018 16.83 16.68 16.62 639,197 -0.06(-0.36%)
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.