Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.