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, 2022 4.300 4.540 4.250 4.540 583,295 +0.22(+5.09%)
Feb 25, 2022 4.070 4.460 4.290 4.320 459,755 +0.23(+5.62%)
Feb 24, 2022 3.760 4.100 3.760 4.090 622,306 +0.18(+4.60%)
Feb 23, 2022 3.940 3.980 3.770 3.910 319,780 +0.00(+0.00%)
Feb 22, 2022 4.240 4.350 3.870 3.910 678,057 -0.34(-8.00%)
Feb 18, 2022 4.250 0 +0.14(+3.41%)
Feb 17, 2022 3.570 4.124 3.568 4.110 1,072,577 +0.64(+18.44%)
Feb 16, 2022 3.570 3.570 3.360 3.470 583,161 -0.07(-1.98%)
Feb 15, 2022 3.690 3.750 3.500 3.540 739,211 -0.03(-0.84%)
Feb 14, 2022 3.500 3.920 3.480 3.570 874,115 +0.04(+1.13%)
Feb 11, 2022 3.680 3.708 3.420 3.530 845,515 -0.19(-5.11%)
Feb 10, 2022 3.310 4.160 3.070 3.720 2,133,350 -0.70(-15.84%)
Feb 09, 2022 4.390 4.540 4.280 4.420 362,711 +0.14(+3.27%)
Feb 08, 2022 4.160 4.310 4.150 4.280 355,952 +0.16(+3.88%)
Feb 07, 2022 4.140 4.200 4.050 4.120 257,345 +0.00(+0.00%)
Feb 04, 2022 4.260 4.350 4.070 4.120 423,220 -0.14(-3.29%)
Feb 03, 2022 4.400 4.240 4.260 541,471 -0.19(-4.27%)
Feb 02, 2022 4.630 4.670 4.380 4.450 286,153 -0.10(-2.20%)
Feb 01, 2022 4.570 4.750 4.520 4.550 296,385 +0.04(+0.89%)
Jan 31, 2022 4.250 4.575 4.510 272,736 +0.22(+5.13%)
Jan 28, 2022 4.300 4.471 4.130 4.290 220,768 +0.00(+0.00%)
Jan 27, 2022 4.600 4.610 4.250 4.290 179,783 -0.25(-5.51%)
Jan 26, 2022 4.820 4.900 4.520 4.540 142,480 -0.17(-3.61%)
Jan 25, 2022 4.640 4.770 4.570 4.710 196,170 +0.05(+1.07%)
Jan 24, 2022 4.810 4.810 4.550 4.660 404,717 -0.15(-3.12%)
Jan 21, 2022 4.930 5.040 4.770 4.810 182,323 -0.15(-3.02%)
Jan 20, 2022 5.080 5.240 4.940 4.960 219,515 -0.09(-1.78%)
Jan 19, 2022 5.070 5.158 4.959 5.050 204,756 -0.01(-0.20%)
Jan 18, 2022 5.070 5.170 5.030 5.060 127,800 -0.14(-2.69%)
Jan 14, 2022 5.200 0 -0.01(-0.19%)
Jan 13, 2022 5.240 5.320 5.170 5.210 120,494 +0.04(+0.77%)
Jan 12, 2022 5.320 5.380 5.105 5.170 146,621 -0.14(-2.64%)
Jan 11, 2022 5.190 5.350 5.100 5.310 163,383 +0.14(+2.71%)
Jan 10, 2022 5.200 5.220 4.963 5.170 145,498 -0.09(-1.71%)
Jan 07, 2022 5.250 5.390 5.070 5.260 204,908 -0.07(-1.31%)
Jan 06, 2022 5.450 5.590 5.292 5.330 472,679 -0.33(-5.83%)
Jan 05, 2022 6.000 6.290 5.615 5.660 327,040 -0.45(-7.36%)
Jan 04, 2022 5.930 6.230 5.930 6.110 466,847 +0.15(+2.52%)
Jan 03, 2022 5.920 6.140 5.860 5.960 454,572 +0.09(+1.53%)
Dec 31, 2021 5.680 5.940 5.680 5.870 303,495 -0.03(-0.51%)
Dec 30, 2021 5.930 6.020 5.772 5.900 288,372 -0.10(-1.67%)
Dec 29, 2021 5.650 6.060 5.630 6.000 751,828 +0.37(+6.57%)
Dec 28, 2021 5.430 5.780 5.420 5.630 406,745 +0.15(+2.74%)
Dec 27, 2021 5.110 5.495 5.100 5.480 364,655 +0.37(+7.24%)
Dec 23, 2021 4.910 5.330 4.910 5.110 250,102 +0.20(+4.07%)
Dec 22, 2021 4.750 4.930 4.711 4.910 346,899 +0.18(+3.81%)
Dec 21, 2021 4.830 4.940 4.680 4.730 490,540 -0.07(-1.46%)
Dec 20, 2021 4.890 4.920 4.600 4.800 357,004 -0.22(-4.38%)
Dec 17, 2021 4.710 5.080 4.620 5.020 453,082 +0.26(+5.46%)
Dec 16, 2021 5.050 5.171 4.740 4.760 307,398 -0.30(-5.93%)
Dec 15, 2021 5.040 5.170 4.830 5.060 322,598 +0.00(+0.00%)
Dec 14, 2021 5.270 5.438 5.000 5.060 440,197 -0.21(-3.98%)
Dec 13, 2021 6.010 6.180 5.210 5.270 658,191 -0.81(-13.32%)
Dec 10, 2021 6.200 6.480 6.035 6.080 222,279 -0.10(-1.62%)
Dec 09, 2021 6.330 6.530 6.140 6.180 238,914 -0.15(-2.37%)
Dec 08, 2021 6.170 6.370 6.000 6.330 292,515 +0.20(+3.26%)
Dec 07, 2021 6.090 6.385 6.050 6.130 390,893 +0.12(+2.00%)
Dec 06, 2021 6.800 6.800 5.940 6.010 637,740 -0.77(-11.36%)
Dec 03, 2021 6.820 6.850 6.570 6.780 169,287 -0.02(-0.29%)
Dec 02, 2021 6.980 7.136 6.760 6.800 371,242 -0.54(-7.36%)
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.