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 (%)
May 31, 2022 3.040 3.080 2.935 2.960 265,442 -0.19(-6.03%)
May 27, 2022 3.150 3.215 3.100 3.150 239,399 +0.01(+0.32%)
May 26, 2022 2.910 3.170 2.900 3.140 340,537 +0.30(+10.56%)
May 25, 2022 2.900 3.020 2.760 2.840 401,303 -0.13(-4.38%)
May 24, 2022 2.940 3.050 2.840 2.970 290,381 -0.02(-0.67%)
May 23, 2022 3.040 3.040 2.905 2.990 222,460 +0.06(+2.05%)
May 20, 2022 3.080 3.090 2.820 2.930 327,137 -0.10(-3.30%)
May 19, 2022 3.110 3.180 2.965 3.030 624,056 -0.11(-3.50%)
May 18, 2022 3.350 3.350 3.060 3.140 491,643 -0.21(-6.27%)
May 17, 2022 3.320 3.490 3.300 3.350 250,854 +0.10(+3.08%)
May 16, 2022 3.290 3.380 3.190 3.250 282,299 -0.09(-2.69%)
May 13, 2022 3.230 3.365 3.170 3.340 404,460 +0.23(+7.40%)
May 12, 2022 3.020 3.265 2.910 3.110 847,361 +0.11(+3.67%)
May 11, 2022 3.030 3.080 2.920 3.000 439,240 -0.03(-0.99%)
May 10, 2022 2.730 3.075 2.730 3.030 539,285 +0.40(+15.21%)
May 09, 2022 3.100 3.110 2.540 2.630 723,000 -0.45(-14.61%)
May 06, 2022 3.340 3.340 2.950 3.080 557,332 -0.36(-10.47%)
May 05, 2022 3.550 3.610 3.330 3.440 268,392 -0.24(-6.52%)
May 04, 2022 3.500 3.690 3.460 3.680 307,425 +0.12(+3.37%)
May 03, 2022 3.420 3.595 3.370 3.560 383,622 +0.13(+3.79%)
May 02, 2022 3.310 3.500 3.260 3.430 575,699 +0.12(+3.63%)
Apr 29, 2022 3.290 3.470 3.270 3.310 326,132 +0.03(+0.91%)
Apr 28, 2022 3.170 3.320 3.080 3.280 285,463 +0.21(+6.84%)
Apr 27, 2022 3.150 3.180 2.960 3.070 545,105 -0.05(-1.60%)
Apr 26, 2022 3.250 3.270 3.070 3.120 530,279 -0.13(-4.00%)
Apr 25, 2022 3.200 3.340 3.130 3.250 361,636 +0.07(+2.20%)
Apr 22, 2022 3.300 3.330 3.170 3.180 323,774 -0.11(-3.34%)
Apr 21, 2022 3.400 3.480 3.260 3.290 251,119 -0.08(-2.37%)
Apr 20, 2022 3.290 3.620 3.280 3.370 507,996 +0.14(+4.33%)
Apr 19, 2022 3.170 3.350 3.160 3.230 352,570 +0.06(+1.89%)
Apr 18, 2022 3.380 3.390 3.160 3.170 416,180 -0.23(-6.76%)
Apr 14, 2022 3.350 3.425 3.260 3.400 258,389 +0.09(+2.72%)
Apr 13, 2022 3.250 3.440 3.250 3.310 414,669 +0.04(+1.22%)
Apr 12, 2022 3.370 3.490 3.210 3.270 635,512 -0.06(-1.80%)
Apr 11, 2022 3.420 3.420 3.210 3.330 618,068 -0.08(-2.35%)
Apr 08, 2022 3.690 3.690 3.400 3.410 622,137 -0.31(-8.33%)
Apr 07, 2022 3.700 3.820 3.585 3.720 324,203 +0.01(+0.27%)
Apr 06, 2022 3.810 3.810 3.590 3.710 377,669 -0.05(-1.33%)
Apr 05, 2022 3.930 3.940 3.560 3.760 999,269 -0.15(-3.84%)
Apr 04, 2022 4.180 4.400 3.910 3.910 1,028,564 -0.27(-6.46%)
Apr 01, 2022 3.900 5.440 3.650 4.180 17,936,280 +0.30(+7.73%)
Mar 31, 2022 4.020 4.020 3.760 3.880 341,002 -0.16(-3.96%)
Mar 30, 2022 4.240 4.250 3.970 4.040 304,429 -0.21(-4.94%)
Mar 29, 2022 4.140 4.340 4.140 4.250 203,001 +0.09(+2.16%)
Mar 28, 2022 4.060 4.200 4.050 4.160 208,519 +0.06(+1.46%)
Mar 25, 2022 4.120 4.150 4.000 4.100 466,730 -0.02(-0.49%)
Mar 24, 2022 4.350 4.360 4.090 4.120 187,550 -0.23(-5.29%)
Mar 23, 2022 4.450 4.460 4.250 4.350 216,923 -0.17(-3.76%)
Mar 22, 2022 4.640 4.730 4.500 4.520 155,455 -0.14(-3.00%)
Mar 21, 2022 4.830 4.838 4.540 4.660 172,524 -0.17(-3.52%)
Mar 18, 2022 4.700 4.830 4.540 4.830 311,778 +0.15(+3.21%)
Mar 17, 2022 4.740 4.750 4.610 4.680 245,764 -0.12(-2.50%)
Mar 16, 2022 4.280 4.900 4.280 4.800 545,838 +0.54(+12.68%)
Mar 15, 2022 4.140 4.340 4.140 4.260 178,141 +0.08(+1.91%)
Mar 14, 2022 4.260 4.260 4.072 4.180 220,736 -0.07(-1.65%)
Mar 11, 2022 4.330 4.390 4.210 4.250 219,980 -0.04(-0.93%)
Mar 10, 2022 4.340 4.380 4.230 4.290 125,691 -0.07(-1.61%)
Mar 09, 2022 4.260 4.490 4.260 4.360 199,578 +0.17(+4.06%)
Mar 08, 2022 4.200 4.310 4.020 4.190 256,788 +0.07(+1.70%)
Mar 07, 2022 4.310 4.310 4.070 4.120 392,053 -0.14(-3.29%)
Mar 04, 2022 4.310 4.330 4.080 4.260 261,934 -0.10(-2.29%)
Mar 03, 2022 4.390 4.440 4.255 4.360 369,835 -0.06(-1.36%)
Mar 02, 2022 4.440 4.530 4.375 4.420 288,111 +0.03(+0.68%)
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.