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 (%)
Jul 31, 2019
5.120
5.347
4.960
5.090
430,266
-0.04(-0.78%)
Jul 30, 2019
4.910
5.165
4.820
5.130
355,811
+0.13(+2.60%)
Jul 29, 2019
4.810
5.000
4.700
5.000
274,673
+0.20(+4.17%)
Jul 26, 2019
5.050
5.058
4.670
4.800
162,200
-0.22(-4.38%)
Jul 25, 2019
5.040
5.210
4.950
5.020
432,941
-0.06(-1.18%)
Jul 24, 2019
4.670
5.264
4.670
5.080
1,060,086
+0.38(+8.09%)
Jul 23, 2019
4.610
4.750
4.520
4.700
495,406
+0.13(+2.84%)
Jul 22, 2019
4.590
4.705
4.470
4.570
152,190
+0.01(+0.22%)
Jul 19, 2019
4.450
4.600
4.450
4.560
285,600
+0.10(+2.24%)
Jul 18, 2019
4.470
4.520
4.290
4.460
383,970
+0.01(+0.22%)
Jul 17, 2019
4.580
4.660
4.380
4.450
281,996
-0.17(-3.68%)
Jul 16, 2019
4.360
4.790
4.360
4.620
742,713
+0.29(+6.70%)
Jul 15, 2019
4.360
4.420
4.200
4.330
406,998
+0.01(+0.23%)
Jul 12, 2019
4.000
4.420
3.800
4.320
2,128,700
-0.53(-10.93%)
Jul 11, 2019
5.030
5.049
4.780
4.850
418,334
-0.19(-3.77%)
Jul 10, 2019
5.190
5.284
4.976
5.040
348,528
-0.12(-2.33%)
Jul 09, 2019
5.300
5.310
5.100
5.160
461,782
-0.19(-3.55%)
Jul 08, 2019
5.260
5.420
5.170
5.350
186,612
+0.05(+0.94%)
Jul 05, 2019
5.090
5.407
5.030
5.300
364,500
+0.18(+3.52%)
Jul 03, 2019
5.300
5.300
5.080
5.120
133,000
-0.18(-3.40%)
Jul 02, 2019
5.300
5.380
5.080
5.300
245,983
-0.06(-1.12%)
Jul 01, 2019
5.040
5.460
5.000
5.360
358,828
+0.22(+4.28%)
Jun 28, 2019
5.050
5.290
5.040
5.140
606,100
+0.10(+1.98%)
Jun 27, 2019
4.980
5.120
4.960
5.040
174,976
+0.07(+1.41%)
Jun 26, 2019
4.980
5.170
4.890
4.970
222,746
+0.01(+0.20%)
Jun 25, 2019
4.940
4.995
4.870
4.960
140,212
+0.02(+0.40%)
Jun 24, 2019
5.090
5.090
4.910
4.940
196,012
-0.20(-3.89%)
Jun 21, 2019
5.100
5.140
4.970
5.140
258,100
+0.01(+0.19%)
Jun 20, 2019
5.200
5.320
5.090
5.130
163,555
-0.04(-0.77%)
Jun 19, 2019
5.490
5.558
5.105
5.170
242,823
-0.30(-5.48%)
Jun 18, 2019
5.330
5.550
5.300
5.470
115,306
+0.17(+3.21%)
Jun 17, 2019
5.470
5.490
5.270
5.300
118,972
-0.15(-2.75%)
Jun 14, 2019
5.580
5.610
5.380
5.450
111,600
-0.13(-2.33%)
Jun 13, 2019
5.430
5.610
5.430
5.580
139,113
+0.17(+3.14%)
Jun 12, 2019
5.380
5.540
5.310
5.410
141,112
+0.02(+0.37%)
Jun 11, 2019
5.490
5.710
5.370
5.390
147,624
-0.04(-0.74%)
Jun 10, 2019
5.140
5.450
5.140
5.430
167,997
+0.29(+5.64%)
Jun 07, 2019
5.130
5.190
5.010
5.140
113,600
+0.01(+0.19%)
Jun 06, 2019
5.240
5.250
4.920
5.130
255,753
-0.09(-1.72%)
Jun 05, 2019
5.760
5.773
5.160
5.220
259,967
-0.49(-8.58%)
Jun 04, 2019
5.440
5.720
5.410
5.710
189,729
+0.35(+6.53%)
Jun 03, 2019
5.450
5.660
5.280
5.360
311,861
-0.06(-1.11%)
May 31, 2019
5.460
5.485
5.240
5.420
296,600
-0.12(-2.17%)
May 30, 2019
5.400
5.570
5.180
5.540
469,606
+0.16(+2.97%)
May 29, 2019
5.830
5.830
5.330
5.380
454,646
-0.49(-8.35%)
May 28, 2019
5.910
5.950
5.780
5.870
272,934
-0.05(-0.84%)
May 24, 2019
5.890
5.930
5.710
5.920
242,800
+0.10(+1.72%)
May 23, 2019
5.760
5.880
5.670
5.820
284,065
-0.02(-0.34%)
May 22, 2019
5.940
5.960
5.650
5.840
394,067
-0.14(-2.34%)
May 21, 2019
6.220
6.330
5.900
5.980
387,083
-0.24(-3.86%)
May 20, 2019
6.320
6.369
6.020
6.220
335,928
-0.18(-2.81%)
May 17, 2019
6.110
6.440
6.060
6.400
451,200
+0.27(+4.40%)
May 16, 2019
6.040
6.160
5.970
6.130
747,253
+0.11(+1.83%)
May 15, 2019
5.910
6.030
5.870
6.020
139,877
+0.02(+0.33%)
May 14, 2019
5.830
6.030
5.740
6.000
183,679
+0.21(+3.63%)
May 13, 2019
5.850
5.900
5.670
5.790
320,845
-0.23(-3.82%)
May 10, 2019
5.990
6.030
5.850
6.020
234,800
+0.11(+1.86%)
May 09, 2019
5.900
5.950
5.500
5.910
319,570
-0.03(-0.51%)
May 08, 2019
5.960
6.020
5.820
5.940
274,030
-0.01(-0.17%)
May 07, 2019
5.930
6.148
5.770
5.950
449,412
-0.12(-1.98%)
May 06, 2019
5.850
6.090
5.690
6.070
295,432
+0.06(+1.00%)
May 03, 2019
6.240
6.240
5.500
6.010
828,500
-0.67(-10.03%)
May 02, 2019
6.830
6.850
6.530
6.680
139,382
-0.08(-1.18%)
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
.