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 26, 2021
9.470
9.620
9.170
9.250
264,900
-0.17(-1.80%)
Feb 25, 2021
9.590
9.810
9.385
9.420
299,438
-0.17(-1.77%)
Feb 24, 2021
9.540
9.800
9.410
9.590
266,947
+0.19(+2.02%)
Feb 23, 2021
9.710
9.710
9.100
9.400
326,585
-0.31(-3.19%)
Feb 22, 2021
9.520
10.24
9.410
9.710
604,325
+0.12(+1.25%)
Feb 19, 2021
9.580
9.700
9.460
9.590
247,400
+0.09(+0.95%)
Feb 18, 2021
9.500
9.650
9.140
9.500
243,241
+0.00(+0.00%)
Feb 17, 2021
9.600
9.680
9.010
9.500
372,049
-0.06(-0.63%)
Feb 16, 2021
9.610
9.750
9.300
9.560
494,833
+0.21(+2.25%)
Feb 12, 2021
9.370
9.540
9.305
9.350
203,500
+0.07(+0.75%)
Feb 11, 2021
9.510
9.560
8.960
9.280
356,114
-0.16(-1.69%)
Feb 10, 2021
9.530
9.800
9.150
9.440
441,508
-0.05(-0.53%)
Feb 09, 2021
9.000
9.550
9.000
9.490
545,299
+0.62(+6.99%)
Feb 08, 2021
8.520
8.970
8.500
8.870
393,483
+0.36(+4.23%)
Feb 05, 2021
8.510
8.720
8.270
8.510
419,600
+0.07(+0.83%)
Feb 04, 2021
7.950
8.500
7.870
8.440
502,680
+0.64(+8.21%)
Feb 03, 2021
7.720
7.920
7.480
7.800
305,920
+0.11(+1.43%)
Feb 02, 2021
7.590
7.940
7.490
7.690
446,630
+0.19(+2.53%)
Feb 01, 2021
6.990
7.520
6.930
7.500
541,330
+0.75(+11.11%)
Jan 29, 2021
7.390
7.390
6.540
6.750
691,200
-0.18(-2.60%)
Jan 28, 2021
7.120
7.300
6.820
6.930
348,890
-0.14(-1.98%)
Jan 27, 2021
7.520
7.520
7.020
7.070
383,145
-0.48(-6.36%)
Jan 26, 2021
7.890
7.890
7.520
7.550
241,097
-0.28(-3.58%)
Jan 25, 2021
7.950
8.090
7.800
7.830
278,973
-0.26(-3.21%)
Jan 22, 2021
8.180
8.240
7.530
8.090
912,500
-0.78(-8.79%)
Jan 21, 2021
8.030
9.650
7.920
8.870
2,038,607
+0.90(+11.29%)
Jan 20, 2021
7.760
8.115
7.657
7.970
240,046
+0.18(+2.31%)
Jan 19, 2021
7.420
7.990
7.330
7.790
312,270
+0.46(+6.28%)
Jan 15, 2021
7.070
7.520
6.880
7.330
404,100
+0.14(+1.95%)
Jan 14, 2021
6.970
7.420
6.970
7.190
322,364
+0.24(+3.45%)
Jan 13, 2021
7.030
7.066
6.870
6.950
141,009
-0.08(-1.14%)
Jan 12, 2021
6.690
7.130
6.690
7.030
384,477
+0.08(+1.15%)
Jan 11, 2021
7.230
7.290
6.830
6.950
257,937
-0.28(-3.87%)
Jan 08, 2021
7.250
7.370
7.215
7.230
174,600
+0.00(+0.00%)
Jan 07, 2021
7.290
7.360
7.060
7.230
221,462
+0.10(+1.40%)
Jan 06, 2021
6.830
7.450
6.830
7.130
451,605
+0.38(+5.63%)
Jan 05, 2021
6.620
6.840
6.470
6.750
223,925
+0.13(+1.96%)
Jan 04, 2021
6.900
6.960
6.600
6.620
199,571
-0.22(-3.22%)
Dec 31, 2020
6.840
6.840
6.840
281,632
+0.10(+1.48%)
Dec 30, 2020
6.840
6.880
6.670
6.740
281,632
-0.05(-0.74%)
Dec 29, 2020
6.910
7.000
6.760
6.790
250,412
-0.08(-1.16%)
Dec 28, 2020
7.000
7.000
6.600
6.870
277,148
-0.06(-0.87%)
Dec 24, 2020
7.010
7.060
6.820
6.930
115,100
-0.03(-0.43%)
Dec 23, 2020
6.980
7.150
6.930
6.960
265,016
+0.04(+0.58%)
Dec 22, 2020
6.920
6.980
6.780
6.920
163,168
+0.01(+0.14%)
Dec 21, 2020
6.850
7.000
6.750
6.910
179,968
-0.01(-0.14%)
Dec 18, 2020
6.830
7.170
6.800
6.920
317,800
+0.07(+1.02%)
Dec 17, 2020
6.880
6.952
6.780
6.850
145,678
+0.02(+0.29%)
Dec 16, 2020
6.930
6.980
6.800
6.830
211,281
-0.06(-0.87%)
Dec 15, 2020
6.800
6.945
6.670
6.890
229,762
+0.07(+1.03%)
Dec 14, 2020
7.130
7.160
6.790
6.820
414,014
-0.30(-4.21%)
Dec 11, 2020
7.130
7.220
7.010
7.120
187,500
-0.01(-0.14%)
Dec 10, 2020
6.960
7.200
6.870
7.130
492,603
+0.14(+2.00%)
Dec 09, 2020
7.260
7.390
6.970
6.990
761,102
-0.21(-2.92%)
Dec 08, 2020
7.210
7.590
7.130
7.200
363,188
+0.02(+0.28%)
Dec 07, 2020
7.140
7.200
6.730
7.180
386,970
+0.09(+1.27%)
Dec 04, 2020
7.000
7.110
6.620
7.090
697,300
+0.17(+2.46%)
Dec 03, 2020
7.340
7.350
6.910
6.920
411,879
-0.43(-5.85%)
Dec 02, 2020
7.690
7.690
7.230
7.350
276,492
-0.28(-3.67%)
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
.