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 )

N/A 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 (%)
Jun 30, 2023 0 +0.00(+0.00%)
Jun 29, 2023 6.140 6.150 6.140 6.140 1,129,640 +0.00(+0.00%)
Jun 28, 2023 6.140 6.150 6.135 6.140 239,221 +0.01(+0.16%)
Jun 27, 2023 6.130 6.140 6.130 6.130 245,001 -0.01(-0.16%)
Jun 26, 2023 6.130 6.150 6.130 6.140 567,270 +0.00(+0.00%)
Jun 23, 2023 6.130 6.140 6.125 6.140 4,900,330 +0.01(+0.16%)
Jun 22, 2023 6.130 6.140 6.130 6.130 441,830 +0.00(+0.00%)
Jun 21, 2023 6.130 6.140 6.120 6.130 1,233,699 +0.00(+0.00%)
Jun 20, 2023 6.140 6.140 6.130 6.130 368,756 +0.00(+0.00%)
Jun 16, 2023 6.120 6.140 6.120 6.130 465,034 +0.02(+0.33%)
Jun 15, 2023 6.110 6.120 6.110 6.110 91,892 +0.00(+0.00%)
Jun 14, 2023 6.110 6.130 6.110 6.110 165,325 -0.01(-0.16%)
Jun 13, 2023 6.120 6.120 6.110 6.120 197,492 +0.00(+0.00%)
Jun 12, 2023 6.100 6.120 6.100 6.120 152,381 +0.01(+0.16%)
Jun 09, 2023 6.100 6.120 6.100 6.110 591,542 -0.01(-0.16%)
Jun 08, 2023 6.110 6.120 6.100 6.120 75,640 +0.00(+0.00%)
Jun 07, 2023 6.110 6.120 6.100 6.120 89,657 +0.02(+0.33%)
Jun 06, 2023 6.100 6.120 6.100 6.100 201,482 -0.02(-0.33%)
Jun 05, 2023 6.100 6.120 6.090 6.120 153,808 +0.01(+0.16%)
Jun 02, 2023 6.090 6.130 6.085 6.110 400,803 +0.03(+0.49%)
Jun 01, 2023 6.070 6.100 6.070 6.080 342,617 +0.00(+0.00%)
May 31, 2023 6.090 6.090 6.070 6.080 426,695 -0.01(-0.16%)
May 30, 2023 6.100 6.100 6.070 6.090 398,279 +0.01(+0.16%)
May 26, 2023 6.080 6.100 6.080 6.080 190,410 +0.00(+0.00%)
May 25, 2023 6.050 6.100 6.050 6.080 818,310 +0.02(+0.33%)
May 24, 2023 6.050 6.060 6.050 6.060 63,461 +0.00(+0.00%)
May 23, 2023 6.050 6.060 6.050 6.060 135,278 +0.01(+0.17%)
May 22, 2023 6.050 6.070 6.050 6.050 116,982 +0.00(+0.00%)
May 19, 2023 6.070 6.070 6.050 6.050 123,775 +0.00(+0.00%)
May 18, 2023 6.060 6.070 6.050 6.050 334,872 +0.00(+0.00%)
May 17, 2023 6.060 6.070 6.050 6.050 226,867 -0.01(-0.17%)
May 16, 2023 6.050 6.060 6.050 6.060 497,037 +0.01(+0.17%)
May 15, 2023 6.070 6.070 6.050 6.050 157,993 +0.00(+0.00%)
May 12, 2023 6.080 6.080 6.050 6.050 239,941 -0.01(-0.17%)
May 11, 2023 6.080 6.087 6.050 6.060 323,390 -0.01(-0.16%)
May 10, 2023 6.080 6.090 6.050 6.070 601,635 +0.00(+0.00%)
May 09, 2023 6.050 6.090 6.040 6.070 559,084 +0.00(+0.00%)
May 08, 2023 6.050 6.070 6.050 6.070 344,250 +0.03(+0.50%)
May 05, 2023 6.050 6.060 6.040 6.040 285,626 +0.01(+0.17%)
May 04, 2023 6.060 6.090 6.030 6.030 864,476 -0.06(-0.99%)
May 03, 2023 6.060 6.100 6.040 6.090 747,322 +0.05(+0.83%)
May 02, 2023 6.050 6.080 6.040 6.040 608,403 -0.03(-0.49%)
May 01, 2023 6.030 6.080 6.030 6.070 302,438 +0.03(+0.50%)
Apr 28, 2023 6.040 6.060 6.030 6.040 226,418 +0.02(+0.33%)
Apr 27, 2023 6.040 6.040 6.020 6.020 162,503 -0.03(-0.50%)
Apr 26, 2023 6.010 6.050 6.010 6.050 356,723 +0.05(+0.83%)
Apr 25, 2023 6.030 6.040 6.000 6.000 605,799 -0.05(-0.83%)
Apr 24, 2023 6.000 6.050 5.998 6.050 471,322 +0.04(+0.67%)
Apr 21, 2023 5.990 6.030 5.980 6.010 544,629 +0.02(+0.33%)
Apr 20, 2023 5.950 5.990 5.950 5.990 679,619 +0.04(+0.67%)
Apr 19, 2023 5.960 5.960 5.950 5.950 421,891 -0.01(-0.17%)
Apr 18, 2023 5.960 5.960 5.950 5.960 174,985 +0.01(+0.17%)
Apr 17, 2023 5.950 5.960 5.940 5.950 559,157 +0.01(+0.17%)
Apr 14, 2023 5.940 5.950 5.940 5.940 483,565 +0.00(+0.00%)
Apr 13, 2023 5.950 5.950 5.940 5.940 460,402 +0.00(+0.00%)
Apr 12, 2023 5.950 5.950 5.940 5.940 366,105 +0.00(+0.00%)
Apr 11, 2023 5.960 5.960 5.930 5.940 526,567 -0.01(-0.17%)
Apr 10, 2023 5.930 5.950 5.930 5.950 548,105 +0.01(+0.17%)
Apr 06, 2023 5.950 5.960 5.930 5.940 1,496,297 -0.01(-0.17%)
Apr 05, 2023 5.950 5.960 5.940 5.950 1,769,782 +0.00(+0.00%)
Apr 04, 2023 5.940 5.960 5.940 5.950 1,068,566 -0.01(-0.17%)
Apr 03, 2023 5.950 5.960 5.950 5.960 900,383 +0.02(+0.34%)
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%)
Jan 03, 2023 1.770 1.879 1.750 1.780 64,204 -0.03(-1.66%)
Dec 30, 2022 1.470 1.810 1.460 1.810 288,809 +0.30(+19.87%)
Dec 29, 2022 1.540 1.620 1.470 1.510 171,542 +0.03(+2.03%)
Dec 28, 2022 1.650 1.720 1.480 1.480 236,040 -0.20(-11.90%)
Dec 27, 2022 1.760 1.820 1.670 1.680 99,475 -0.12(-6.67%)
Dec 23, 2022 1.760 1.830 1.760 1.800 81,817 +0.00(+0.00%)
Dec 22, 2022 1.760 1.860 1.750 1.800 87,757 -0.01(-0.55%)
Dec 21, 2022 1.860 1.980 1.760 1.810 129,023 -0.01(-0.55%)
Dec 20, 2022 1.750 1.900 1.750 1.820 141,729 +0.05(+2.82%)
Dec 19, 2022 1.880 1.880 1.760 1.770 143,030 -0.06(-3.28%)
Dec 16, 2022 1.880 1.905 1.820 1.830 201,937 -0.07(-3.68%)
Dec 15, 2022 2.020 2.070 1.900 1.900 132,725 -0.09(-4.52%)
Dec 14, 2022 2.080 2.180 1.950 1.990 188,179 +0.05(+2.58%)
Dec 13, 2022 2.190 2.230 1.920 1.940 143,285 -0.15(-7.18%)
Dec 12, 2022 2.090 2.170 2.080 2.090 73,718 +0.00(+0.00%)
Dec 09, 2022 2.060 2.250 2.010 2.090 122,209 +0.03(+1.46%)
Dec 08, 2022 2.140 2.140 2.010 2.060 57,867 -0.08(-3.74%)
Dec 07, 2022 2.080 2.180 1.970 2.140 113,816 +0.06(+2.88%)
Dec 06, 2022 2.130 2.190 2.070 2.080 75,789 -0.08(-3.70%)
Dec 05, 2022 2.120 2.250 2.120 2.160 87,695 -0.02(-0.92%)
Dec 02, 2022 2.200 2.200 2.110 2.180 83,124 -0.02(-0.91%)
Dec 01, 2022 2.260 2.345 2.180 2.200 91,304 -0.06(-2.65%)
Nov 30, 2022 2.240 2.260 2.206 2.260 27,617 +0.06(+2.73%)
Nov 29, 2022 2.210 2.270 2.120 2.200 77,974 -0.10(-4.35%)
Nov 28, 2022 2.490 2.490 2.280 2.300 123,164 -0.16(-6.50%)
Nov 25, 2022 2.270 2.460 2.240 2.460 104,670 +0.23(+10.31%)
Nov 23, 2022 2.100 2.260 2.070 2.230 75,847 +0.13(+6.19%)
Nov 22, 2022 2.040 2.130 2.040 2.100 62,569 +0.08(+3.96%)
Nov 21, 2022 2.000 2.050 1.965 2.020 121,542 -0.02(-0.98%)
Nov 18, 2022 2.090 2.090 2.028 2.040 20,252 +0.00(+0.00%)
Nov 17, 2022 2.010 2.040 2.000 2.040 46,463 +0.01(+0.49%)
Nov 16, 2022 1.950 2.090 1.916 2.030 261,199 +0.07(+3.57%)
Nov 15, 2022 2.020 2.160 1.870 1.960 563,281 -0.05(-2.49%)
Nov 14, 2022 2.010 2.060 2.010 2.010 106,307 -0.01(-0.50%)
Nov 11, 2022 1.950 2.070 1.950 2.020 81,056 +0.06(+3.06%)
Nov 10, 2022 2.030 2.040 1.950 1.960 145,968 +0.04(+2.08%)
Nov 09, 2022 2.030 2.065 1.890 1.920 219,341 -0.09(-4.48%)
Nov 08, 2022 2.130 2.130 2.010 2.010 225,603 -0.08(-3.83%)
Nov 07, 2022 2.230 2.270 2.000 2.090 166,633 -0.14(-6.28%)
Nov 04, 2022 2.230 2.290 2.190 2.230 82,689 -0.04(-1.76%)
Nov 03, 2022 2.350 2.390 2.230 2.270 127,480 -0.09(-3.81%)
Nov 02, 2022 2.380 2.450 2.360 2.360 104,095 +0.00(+0.00%)
Nov 01, 2022 2.360 2.445 2.330 2.360 112,340 +0.03(+1.29%)
Oct 31, 2022 2.350 2.390 2.310 2.330 84,390 -0.02(-0.85%)
Oct 28, 2022 2.350 2.380 2.330 2.350 41,551 +0.00(+0.00%)
Oct 27, 2022 2.370 2.390 2.330 2.350 53,700 +0.01(+0.43%)
Oct 26, 2022 2.390 2.400 2.320 2.340 133,580 -0.03(-1.27%)
Oct 25, 2022 2.390 2.490 2.356 2.370 156,081 +0.01(+0.42%)
Oct 24, 2022 2.410 2.410 2.330 2.360 47,143 -0.04(-1.67%)
Oct 21, 2022 2.380 2.450 2.320 2.400 121,494 +0.00(+0.00%)
Oct 20, 2022 2.370 2.440 2.360 2.400 85,672 +0.01(+0.42%)
Oct 19, 2022 2.380 2.410 2.360 2.390 42,473 +0.03(+1.27%)
Oct 18, 2022 2.450 2.470 2.350 2.360 154,645 -0.06(-2.48%)
Oct 17, 2022 2.570 2.570 2.400 2.420 83,367 -0.07(-2.81%)
Oct 14, 2022 2.540 2.540 2.420 2.490 55,434 +0.01(+0.40%)
Oct 13, 2022 2.450 2.580 2.400 2.480 51,371 +0.00(+0.00%)
Oct 12, 2022 2.560 2.560 2.460 2.480 65,443 -0.04(-1.59%)
Oct 11, 2022 2.600 2.600 2.500 2.520 37,227 -0.06(-2.33%)
Oct 10, 2022 2.630 2.690 2.500 2.580 63,587 +0.01(+0.39%)
Oct 07, 2022 2.610 2.690 2.560 2.570 62,821 -0.05(-1.91%)
Oct 06, 2022 2.580 2.760 2.580 2.620 85,183 +0.02(+0.77%)
Oct 05, 2022 2.600 2.660 2.580 2.600 17,979 -0.05(-1.89%)
Oct 04, 2022 2.580 2.770 2.550 2.650 136,346 +0.09(+3.52%)
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.