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, 2023 5.960 5.960 5.940 5.940 1,470,281 -0.04(-0.67%)
Mar 30, 2023 5.950 5.980 5.940 5.980 1,930,889 +0.02(+0.34%)
Mar 29, 2023 5.950 5.970 5.940 5.960 954,529 +0.01(+0.17%)
Mar 28, 2023 5.950 5.960 5.920 5.950 1,908,116 -0.01(-0.17%)
Mar 27, 2023 5.960 5.960 5.930 5.960 2,378,415 +0.00(+0.00%)
Mar 24, 2023 5.960 5.970 5.950 5.960 1,585,532 -0.01(-0.17%)
Mar 23, 2023 5.960 5.980 5.960 5.970 2,503,626 -0.02(-0.33%)
Mar 22, 2023 5.960 5.990 5.950 5.990 4,188,757 +0.01(+0.17%)
Mar 21, 2023 5.920 6.025 5.865 5.980 13,355,475 +4.48(+298.67%)
Mar 20, 2023 1.590 1.600 1.490 1.500 171,474 -0.04(-2.60%)
Mar 17, 2023 1.680 1.680 1.500 1.540 357,282 -0.12(-7.23%)
Mar 16, 2023 1.660 1.680 1.560 1.660 110,274 +0.02(+1.22%)
Mar 15, 2023 1.600 1.670 1.520 1.640 156,776 +0.03(+1.86%)
Mar 14, 2023 1.600 1.700 1.600 1.610 99,503 +0.01(+0.63%)
Mar 13, 2023 1.610 1.690 1.570 1.600 240,719 -0.04(-2.44%)
Mar 10, 2023 1.720 1.730 1.570 1.640 208,641 -0.06(-3.53%)
Mar 09, 2023 1.760 1.760 1.670 1.700 123,388 +0.00(+0.00%)
Mar 08, 2023 1.700 1.770 1.680 1.700 137,991 -0.01(-0.58%)
Mar 07, 2023 1.700 1.720 1.650 1.710 75,700 +0.04(+2.40%)
Mar 06, 2023 1.720 1.740 1.650 1.670 87,255 -0.02(-1.18%)
Mar 03, 2023 1.660 1.760 1.604 1.690 333,273 +0.05(+3.05%)
Mar 02, 2023 1.600 1.670 1.573 1.640 158,689 +0.07(+4.46%)
Mar 01, 2023 1.590 1.650 1.570 1.570 218,280 +0.00(+0.00%)
Feb 28, 2023 1.610 1.620 1.535 1.570 127,072 -0.04(-2.48%)
Feb 27, 2023 1.590 1.680 1.560 1.610 202,815 +0.04(+2.55%)
Feb 24, 2023 1.480 1.610 1.410 1.570 491,193 +0.10(+6.80%)
Feb 23, 2023 1.400 1.480 1.335 1.470 979,359 +0.09(+6.52%)
Feb 22, 2023 1.470 1.470 1.370 1.380 396,562 -0.06(-4.17%)
Feb 21, 2023 1.550 1.580 1.420 1.440 404,234 -0.10(-6.49%)
Feb 17, 2023 1.520 1.550 1.510 1.540 345,342 +0.02(+1.32%)
Feb 16, 2023 1.560 1.570 1.520 1.520 167,265 -0.05(-3.18%)
Feb 15, 2023 1.600 1.640 1.500 1.570 242,655 +0.02(+1.29%)
Feb 14, 2023 1.540 1.660 1.470 1.550 507,196 +0.07(+4.73%)
Feb 13, 2023 1.550 1.550 1.440 1.480 552,200 -0.03(-1.99%)
Feb 10, 2023 1.580 1.650 1.510 1.510 847,123 -0.07(-4.43%)
Feb 09, 2023 1.600 1.630 1.500 1.580 619,195 -0.02(-1.25%)
Feb 08, 2023 1.590 1.680 1.580 1.600 596,993 -0.03(-1.84%)
Feb 07, 2023 1.680 1.680 1.580 1.630 384,700 -0.01(-0.61%)
Feb 06, 2023 1.620 1.697 1.620 1.640 153,874 +0.00(+0.00%)
Feb 03, 2023 1.660 1.700 1.630 1.640 226,749 -0.01(-0.61%)
Feb 02, 2023 1.620 1.700 1.600 1.650 653,509 +0.02(+1.23%)
Feb 01, 2023 1.670 1.700 1.610 1.630 706,460 +0.01(+0.62%)
Jan 31, 2023 1.670 1.730 1.620 1.620 198,372 -0.03(-1.82%)
Jan 30, 2023 1.680 1.757 1.633 1.650 306,726 +0.02(+1.23%)
Jan 27, 2023 1.700 1.800 1.620 1.630 692,419 -0.12(-6.86%)
Jan 26, 2023 1.880 1.880 1.670 1.750 561,172 -0.12(-6.42%)
Jan 25, 2023 1.880 1.940 1.800 1.870 234,693 -0.07(-3.61%)
Jan 24, 2023 1.980 2.050 1.910 1.940 235,366 -0.03(-1.52%)
Jan 23, 2023 2.070 2.070 1.880 1.970 422,520 -0.09(-4.37%)
Jan 20, 2023 2.020 2.150 2.000 2.060 208,478 +0.04(+1.98%)
Jan 19, 2023 2.090 2.140 1.950 2.020 86,709 -0.10(-4.72%)
Jan 18, 2023 2.170 2.200 2.110 2.120 111,480 -0.01(-0.47%)
Jan 17, 2023 2.190 2.200 2.130 2.130 45,573 -0.05(-2.29%)
Jan 13, 2023 2.090 2.200 2.050 2.180 104,763 +0.04(+1.87%)
Jan 12, 2023 2.190 2.230 2.120 2.140 47,657 -0.07(-3.17%)
Jan 11, 2023 1.970 2.250 1.970 2.210 141,880 +0.21(+10.50%)
Jan 10, 2023 2.050 2.070 2.000 2.000 23,119 -0.02(-0.99%)
Jan 09, 2023 2.020 2.100 1.990 2.020 61,875 +0.04(+2.02%)
Jan 06, 2023 1.970 2.040 1.825 1.980 87,807 +0.04(+2.06%)
Jan 05, 2023 1.800 2.000 1.800 1.940 148,315 +0.10(+5.43%)
Jan 04, 2023 1.800 1.850 1.800 1.840 56,077 +0.06(+3.37%)
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.