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
)
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:
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 (%)
Apr 30, 2019
7.010
7.010
6.630
6.740
195,163
-0.25(-3.58%)
Apr 29, 2019
6.880
7.060
6.800
6.990
119,098
+0.12(+1.75%)
Apr 26, 2019
6.830
6.970
6.700
6.870
178,900
+0.08(+1.18%)
Apr 25, 2019
7.320
7.380
6.760
6.790
209,096
-0.57(-7.74%)
Apr 24, 2019
7.290
7.580
7.240
7.360
328,596
+0.13(+1.80%)
Apr 23, 2019
7.260
7.373
7.120
7.230
123,370
-0.02(-0.28%)
Apr 22, 2019
7.190
7.280
7.150
7.250
144,698
+0.04(+0.55%)
Apr 18, 2019
7.150
7.375
7.040
7.210
219,300
+0.06(+0.84%)
Apr 17, 2019
7.070
7.237
7.070
7.150
182,043
+0.10(+1.42%)
Apr 16, 2019
7.040
7.100
6.850
7.050
121,352
-0.08(-1.12%)
Apr 15, 2019
7.060
7.170
6.810
7.130
175,224
+0.07(+0.99%)
Apr 12, 2019
7.120
7.189
6.923
7.060
248,000
+0.02(+0.28%)
Apr 11, 2019
7.190
7.350
7.010
7.040
138,202
-0.10(-1.40%)
Apr 10, 2019
6.970
7.160
6.860
7.140
124,795
+0.20(+2.88%)
Apr 09, 2019
7.080
7.080
6.840
6.940
194,368
-0.15(-2.12%)
Apr 08, 2019
7.240
7.320
7.030
7.090
154,093
-0.20(-2.74%)
Apr 05, 2019
7.060
7.450
7.060
7.290
225,000
+0.23(+3.26%)
Apr 04, 2019
6.880
7.200
6.860
7.060
324,760
+0.20(+2.92%)
Apr 03, 2019
7.000
7.200
6.800
6.860
130,212
-0.08(-1.15%)
Apr 02, 2019
7.010
7.250
6.790
6.940
272,575
-0.06(-0.86%)
Apr 01, 2019
6.710
7.070
6.650
7.000
427,894
+0.39(+5.90%)
Mar 29, 2019
6.660
6.740
6.340
6.610
527,100
+0.01(+0.15%)
Mar 28, 2019
6.400
6.640
6.160
6.600
281,220
+0.24(+3.77%)
Mar 27, 2019
6.420
6.550
6.270
6.360
241,032
-0.10(-1.55%)
Mar 26, 2019
6.440
6.690
6.210
6.460
407,568
+0.11(+1.73%)
Mar 25, 2019
6.540
6.770
6.310
6.350
267,782
-0.26(-3.93%)
Mar 22, 2019
7.190
7.190
6.510
6.610
726,200
-0.63(-8.70%)
Mar 21, 2019
7.260
7.588
7.150
7.240
243,621
-0.03(-0.41%)
Mar 20, 2019
7.610
7.640
7.170
7.270
471,717
-0.40(-5.22%)
Mar 19, 2019
8.270
8.270
7.610
7.670
461,457
-0.55(-6.69%)
Mar 18, 2019
8.530
8.590
8.120
8.220
225,425
-0.31(-3.63%)
Mar 15, 2019
8.540
8.750
8.430
8.530
781,700
+0.01(+0.12%)
Mar 14, 2019
8.660
8.660
8.400
8.520
238,064
-0.05(-0.58%)
Mar 13, 2019
8.640
8.870
8.530
8.570
122,945
-0.04(-0.46%)
Mar 12, 2019
8.560
8.650
8.270
8.610
150,928
+0.09(+1.06%)
Mar 11, 2019
8.100
8.580
8.090
8.520
235,226
+0.45(+5.58%)
Mar 08, 2019
7.790
8.120
7.750
8.070
203,000
+0.20(+2.54%)
Mar 07, 2019
7.900
7.950
7.750
7.870
157,150
-0.03(-0.38%)
Mar 06, 2019
8.020
8.050
7.760
7.900
210,807
-0.05(-0.63%)
Mar 05, 2019
8.300
8.358
7.900
7.950
344,943
-0.33(-3.99%)
Mar 04, 2019
9.030
9.030
8.260
8.280
318,297
-0.80(-8.81%)
Mar 01, 2019
8.890
9.280
8.750
9.080
228,300
+0.33(+3.77%)
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%)
Dec 03, 2018
8.430
8.590
8.120
8.190
484,436
-0.04(-0.49%)
Nov 30, 2018
7.600
8.300
7.590
8.230
429,400
+0.59(+7.72%)
Nov 29, 2018
7.690
7.740
7.410
7.640
170,746
-0.02(-0.26%)
Nov 28, 2018
7.280
7.680
7.130
7.660
181,233
+0.38(+5.22%)
Nov 27, 2018
7.440
7.530
7.240
7.280
151,270
-0.17(-2.28%)
Nov 26, 2018
7.490
7.590
7.310
7.450
156,005
+0.02(+0.27%)
Nov 23, 2018
7.340
7.470
7.310
7.430
100,300
+0.08(+1.09%)
Nov 21, 2018
7.350
7.350
7.350
0
-0.12(-1.61%)
Nov 20, 2018
7.770
7.890
7.450
7.470
590,306
-0.44(-5.56%)
Nov 19, 2018
7.750
7.920
7.550
7.910
331,197
+0.12(+1.54%)
Nov 16, 2018
7.730
7.870
7.500
7.790
186,700
+0.00(+0.00%)
Nov 15, 2018
7.700
7.805
7.360
7.790
235,164
+0.09(+1.17%)
Nov 14, 2018
7.540
7.920
7.540
7.700
259,854
+0.25(+3.36%)
Nov 13, 2018
7.490
7.620
7.360
7.450
204,148
+0.01(+0.13%)
Nov 12, 2018
7.600
7.730
7.310
7.440
237,415
-0.23(-3.00%)
Nov 09, 2018
8.310
8.310
7.480
7.670
557,700
-0.64(-7.70%)
Nov 08, 2018
8.230
8.690
7.890
8.310
426,140
+0.05(+0.61%)
Nov 07, 2018
8.080
8.680
8.080
8.260
3,531,074
+0.24(+2.99%)
Nov 06, 2018
7.000
8.030
6.970
8.020
1,783,723
+1.07(+15.40%)
Nov 05, 2018
7.420
7.500
6.800
6.950
1,546,471
-0.15(-2.11%)
Nov 02, 2018
8.900
9.000
6.540
7.100
2,917,100
-3.04(-29.98%)
Nov 01, 2018
9.660
10.33
9.470
10.14
830,862
+0.51(+5.30%)
Oct 31, 2018
9.740
9.820
9.210
9.630
574,677
-0.02(-0.21%)
Oct 30, 2018
9.360
9.660
9.280
9.650
148,104
+0.27(+2.88%)
Oct 29, 2018
9.540
9.640
9.280
9.380
133,720
-0.04(-0.42%)
Oct 26, 2018
9.690
9.690
9.310
9.420
107,000
-0.40(-4.07%)
Oct 25, 2018
9.610
9.930
9.540
9.820
137,963
+0.28(+2.94%)
Oct 24, 2018
9.860
10.21
9.500
9.540
252,557
-0.31(-3.15%)
Oct 23, 2018
9.910
9.990
9.640
9.850
165,147
-0.16(-1.60%)
Oct 22, 2018
10.00
10.23
9.720
10.01
274,393
+0.05(+0.50%)
Oct 19, 2018
9.990
10.32
9.650
9.960
199,300
-0.03(-0.30%)
Oct 18, 2018
10.67
10.67
9.900
9.990
467,907
-0.76(-7.07%)
Oct 17, 2018
11.27
11.27
10.63
10.75
231,519
-0.55(-4.87%)
Oct 16, 2018
11.38
11.58
11.02
11.30
247,164
-0.01(-0.09%)
Oct 15, 2018
11.05
11.44
10.94
11.31
185,089
+0.12(+1.07%)
Oct 12, 2018
11.45
11.45
10.73
11.19
427,500
-0.05(-0.44%)
Oct 11, 2018
11.70
11.92
11.13
11.24
397,910
-0.55(-4.66%)
Oct 10, 2018
12.20
12.29
11.72
11.79
421,543
-0.48(-3.91%)
Oct 09, 2018
12.34
12.55
12.07
12.27
355,445
-0.12(-0.97%)
Oct 08, 2018
12.55
12.63
12.20
12.39
257,107
-0.22(-1.74%)
Oct 05, 2018
13.25
13.38
12.34
12.61
425,200
-0.67(-5.05%)
Oct 04, 2018
13.58
13.76
13.27
13.28
132,955
-0.30(-2.21%)
Oct 03, 2018
13.40
13.76
13.31
13.58
237,267
+0.19(+1.42%)
Oct 02, 2018
13.55
13.67
13.31
13.39
454,950
-0.23(-1.69%)
Oct 01, 2018
14.00
14.00
13.51
13.62
361,813
-0.18(-1.30%)
Sep 28, 2018
13.61
13.97
13.41
13.80
311,700
+0.13(+0.95%)
Sep 27, 2018
13.71
13.72
13.40
13.67
212,998
-0.03(-0.22%)
Sep 26, 2018
13.91
14.03
13.68
13.70
202,246
-0.19(-1.37%)
Sep 25, 2018
14.02
14.15
13.81
13.89
291,592
-0.13(-0.93%)
Sep 24, 2018
14.02
14.21
13.78
14.02
314,840
-0.07(-0.50%)
Sep 21, 2018
14.50
14.56
13.88
14.09
3,198,600
-0.40(-2.76%)
Sep 20, 2018
14.68
15.00
14.46
14.49
357,467
-0.17(-1.16%)
Sep 19, 2018
15.03
15.08
14.58
14.66
327,305
-0.40(-2.66%)
Sep 18, 2018
15.18
15.41
14.79
15.06
264,692
-0.08(-0.53%)
Sep 17, 2018
14.99
15.48
14.77
15.14
540,187
+0.13(+0.87%)
Sep 14, 2018
14.79
15.12
14.73
15.01
206,400
+0.12(+0.81%)
Sep 13, 2018
15.62
15.62
14.50
14.89
681,078
-0.78(-4.98%)
Sep 12, 2018
15.79
16.20
15.47
15.67
459,414
-0.25(-1.57%)
Sep 11, 2018
16.01
16.15
15.22
15.92
748,936
-0.19(-1.18%)
Sep 10, 2018
15.93
16.34
15.93
16.11
598,956
+0.33(+2.09%)
Sep 07, 2018
15.15
15.84
15.15
15.78
345,900
+0.57(+3.75%)
Sep 06, 2018
15.08
15.44
14.71
15.21
421,000
+0.20(+1.33%)
Sep 05, 2018
14.82
15.08
14.55
15.01
277,745
+0.19(+1.28%)
Sep 04, 2018
14.69
14.97
14.63
14.82
311,831
+0.03(+0.20%)
Aug 31, 2018
14.79
14.79
14.79
0
+0.01(+0.07%)
Aug 30, 2018
14.88
14.95
14.72
14.78
105,087
-0.04(-0.27%)
Aug 29, 2018
14.73
15.05
14.63
14.82
226,509
+0.05(+0.34%)
Aug 28, 2018
14.91
14.99
14.58
14.77
149,650
-0.11(-0.74%)
Aug 27, 2018
14.63
15.04
14.57
14.88
146,792
+0.34(+2.34%)
Aug 24, 2018
14.62
14.85
14.39
14.54
127,400
+0.16(+1.11%)
Aug 23, 2018
14.42
14.66
14.35
14.38
179,688
-0.04(-0.28%)
Aug 22, 2018
14.27
14.49
14.15
14.42
348,537
+0.14(+0.98%)
Aug 21, 2018
14.19
14.32
14.12
14.28
339,376
+0.11(+0.78%)
Aug 20, 2018
14.03
14.25
13.91
14.17
169,226
+0.17(+1.21%)
Aug 17, 2018
13.96
14.07
13.77
14.00
143,800
-0.07(-0.50%)
Aug 16, 2018
14.03
14.24
13.80
14.07
262,406
+0.07(+0.50%)
Aug 15, 2018
14.11
14.25
13.61
14.00
183,972
-0.18(-1.27%)
Aug 14, 2018
14.01
14.32
13.81
14.18
182,663
+0.19(+1.36%)
Aug 13, 2018
14.07
14.10
13.83
13.99
111,723
-0.05(-0.36%)
Aug 10, 2018
13.95
14.10
13.61
14.04
256,400
-0.01(-0.07%)
Aug 09, 2018
14.08
14.16
13.71
14.05
191,045
-0.04(-0.28%)
Aug 08, 2018
13.87
14.17
13.87
14.09
340,808
+0.17(+1.22%)
Aug 07, 2018
13.72
14.08
13.62
13.92
456,317
+0.26(+1.90%)
Aug 06, 2018
13.45
13.74
13.43
13.66
300,246
+0.33(+2.48%)
Aug 03, 2018
13.76
13.86
13.00
13.33
255,900
-0.15(-1.11%)
Aug 02, 2018
13.00
13.50
12.91
13.48
257,781
+0.46(+3.53%)
Aug 01, 2018
12.95
13.24
12.77
13.02
158,437
-0.08(-0.61%)
Jul 31, 2018
12.86
13.35
12.75
13.10
294,013
+0.03(+0.23%)
Jul 30, 2018
13.03
13.33
12.85
13.07
175,129
-0.02(-0.15%)
Jul 27, 2018
13.23
13.64
12.70
13.09
221,100
-0.01(-0.08%)
Jul 26, 2018
13.31
13.34
12.66
13.10
305,024
-0.24(-1.80%)
Jul 25, 2018
14.22
14.22
13.25
13.34
977,739
-0.82(-5.79%)
Jul 24, 2018
15.43
15.43
13.82
14.16
323,463
-1.13(-7.39%)
Jul 23, 2018
15.06
15.49
14.65
15.29
97,132
+0.44(+2.96%)
Jul 20, 2018
14.70
15.14
14.59
14.85
137,368
+0.06(+0.41%)
Jul 19, 2018
14.90
15.30
14.00
14.79
186,044
-0.05(-0.34%)
Jul 18, 2018
14.40
15.11
14.34
14.84
180,079
+0.42(+2.91%)
Jul 17, 2018
14.56
14.74
14.40
14.42
350,868
-0.29(-1.97%)
Jul 16, 2018
15.61
15.67
14.33
14.71
498,044
-0.93(-5.95%)
Jul 13, 2018
15.56
15.83
14.98
15.64
190,234
+0.05(+0.32%)
Jul 12, 2018
16.00
16.00
15.40
15.59
362,857
-0.23(-1.45%)
Jul 11, 2018
15.60
16.07
15.35
15.82
235,074
+0.18(+1.15%)
Jul 10, 2018
15.50
15.88
15.36
15.64
310,826
+0.15(+0.97%)
Jul 09, 2018
16.03
16.04
15.30
15.49
747,985
-0.28(-1.78%)
Jul 06, 2018
15.44
15.79
15.35
15.77
316,676
+0.44(+2.87%)
Jul 05, 2018
15.37
15.45
15.15
15.33
223,082
+0.02(+0.13%)
Jul 03, 2018
15.31
15.31
15.31
0
+0.11(+0.72%)
Jul 02, 2018
15.12
15.30
14.71
15.20
199,695
+0.06(+0.40%)
Jun 29, 2018
13.58
15.55
13.58
15.14
871,177
+1.47(+10.75%)
Jun 28, 2018
12.79
13.72
12.61
13.67
769,690
+1.01(+7.98%)
Jun 27, 2018
13.44
13.95
12.63
12.66
857,112
-0.86(-6.36%)
Jun 26, 2018
14.38
14.50
13.46
13.52
615,017
-0.94(-6.50%)
Jun 25, 2018
15.38
15.44
14.34
14.46
517,204
-0.84(-5.49%)
Jun 22, 2018
15.57
15.60
15.05
15.30
282,196
-0.33(-2.11%)
Jun 21, 2018
15.80
15.94
15.39
15.63
194,180
-0.16(-1.01%)
Jun 20, 2018
15.20
15.80
15.15
15.79
851,054
+0.68(+4.50%)
Jun 19, 2018
15.89
15.89
15.00
15.11
950,469
-0.99(-6.15%)
Jun 18, 2018
16.44
16.50
16.03
16.10
282,132
-0.52(-3.13%)
Jun 15, 2018
16.83
16.68
16.62
639,197
-0.06(-0.36%)
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
.