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 (%)
Aug 31, 2020
10.12
10.25
9.320
9.570
509,623
-0.52(-5.15%)
Aug 28, 2020
10.12
10.37
9.940
10.09
456,200
-0.03(-0.30%)
Aug 27, 2020
10.12
10.33
10.03
10.12
221,595
+0.05(+0.50%)
Aug 26, 2020
10.27
10.38
10.01
10.07
350,892
-0.20(-1.95%)
Aug 25, 2020
11.15
11.25
10.17
10.27
601,215
-0.85(-7.64%)
Aug 24, 2020
10.77
11.17
10.65
11.12
614,200
+0.35(+3.25%)
Aug 21, 2020
10.81
11.01
10.53
10.77
334,300
-0.19(-1.73%)
Aug 20, 2020
10.50
11.05
10.40
10.96
292,376
+0.30(+2.81%)
Aug 19, 2020
10.40
11.09
10.29
10.66
456,115
+0.26(+2.50%)
Aug 18, 2020
10.68
10.76
10.16
10.40
589,914
-0.37(-3.44%)
Aug 17, 2020
11.25
11.34
10.61
10.77
624,754
-0.21(-1.91%)
Aug 14, 2020
10.69
11.00
10.55
10.98
739,500
+0.29(+2.71%)
Aug 13, 2020
10.58
10.83
10.42
10.69
726,412
+0.22(+2.10%)
Aug 12, 2020
10.64
10.77
10.35
10.47
681,631
+0.16(+1.55%)
Aug 11, 2020
10.08
10.69
10.01
10.31
779,454
+0.42(+4.25%)
Aug 10, 2020
9.450
10.47
9.425
9.890
1,360,600
+0.49(+5.21%)
Aug 07, 2020
9.070
9.540
9.070
9.400
761,100
+0.34(+3.75%)
Aug 06, 2020
9.550
9.550
8.840
9.060
374,083
-0.45(-4.73%)
Aug 05, 2020
9.470
9.660
9.280
9.510
494,443
+0.18(+1.93%)
Aug 04, 2020
9.320
9.720
9.260
9.330
415,961
+0.08(+0.86%)
Aug 03, 2020
9.410
9.980
9.085
9.250
556,697
+0.09(+0.98%)
Jul 31, 2020
9.980
10.11
9.030
9.160
862,900
-0.67(-6.82%)
Jul 30, 2020
9.000
10.34
8.840
9.830
1,870,948
+1.05(+11.96%)
Jul 29, 2020
8.050
8.790
7.430
8.780
1,960,830
+1.97(+28.93%)
Jul 28, 2020
7.090
7.090
6.720
6.810
286,097
-0.20(-2.85%)
Jul 27, 2020
7.090
7.160
6.870
7.010
291,067
-0.07(-0.99%)
Jul 24, 2020
7.190
7.390
7.050
7.080
186,600
-0.16(-2.21%)
Jul 23, 2020
7.340
7.630
7.210
7.240
416,985
-0.09(-1.23%)
Jul 22, 2020
7.300
7.550
7.300
7.330
638,340
+0.13(+1.81%)
Jul 21, 2020
6.730
7.480
6.700
7.200
1,845,508
+0.57(+8.60%)
Jul 20, 2020
6.590
6.770
6.530
6.630
156,991
+0.03(+0.45%)
Jul 17, 2020
6.610
6.721
6.520
6.600
191,000
+0.01(+0.15%)
Jul 16, 2020
6.330
6.710
6.330
6.590
335,473
+0.15(+2.33%)
Jul 15, 2020
6.480
6.550
6.350
6.440
213,992
+0.11(+1.74%)
Jul 14, 2020
6.140
6.360
6.070
6.330
152,063
+0.18(+2.93%)
Jul 13, 2020
6.420
6.430
6.080
6.150
284,130
-0.26(-4.06%)
Jul 10, 2020
6.240
6.520
6.226
6.410
269,100
+0.21(+3.39%)
Jul 09, 2020
5.830
6.440
5.830
6.200
221,562
+0.09(+1.47%)
Jul 08, 2020
6.390
6.610
5.980
6.110
412,861
-0.30(-4.68%)
Jul 07, 2020
6.360
6.540
6.260
6.410
512,674
+0.08(+1.26%)
Jul 06, 2020
6.220
6.370
6.140
6.330
320,492
+0.19(+3.09%)
Jul 02, 2020
5.900
6.150
5.890
6.140
181,700
+0.33(+5.68%)
Jul 01, 2020
6.030
6.120
5.740
5.810
156,387
-0.19(-3.17%)
Jun 30, 2020
5.750
6.031
5.750
6.000
191,809
+0.17(+2.92%)
Jun 29, 2020
6.050
6.100
5.650
5.830
189,020
-0.16(-2.67%)
Jun 26, 2020
5.790
6.020
5.720
5.990
364,300
+0.13(+2.22%)
Jun 25, 2020
5.770
5.880
5.620
5.860
123,833
+0.06(+1.03%)
Jun 24, 2020
5.800
5.980
5.770
5.800
110,503
-0.18(-3.01%)
Jun 23, 2020
5.960
6.080
5.880
5.980
170,253
+0.11(+1.87%)
Jun 22, 2020
5.770
5.910
5.690
5.870
115,162
+0.07(+1.21%)
Jun 19, 2020
5.910
6.015
5.710
5.800
278,300
-0.11(-1.86%)
Jun 18, 2020
5.740
6.000
5.650
5.910
163,038
+0.08(+1.37%)
Jun 17, 2020
5.650
5.870
5.530
5.830
130,840
+0.19(+3.37%)
Jun 16, 2020
5.580
5.800
5.430
5.640
171,589
+0.26(+4.83%)
Jun 15, 2020
5.230
5.520
5.180
5.380
128,769
-0.05(-0.92%)
Jun 12, 2020
5.870
5.980
5.265
5.430
105,100
-0.16(-2.86%)
Jun 11, 2020
5.450
5.700
5.210
5.590
244,320
-0.21(-3.62%)
Jun 10, 2020
5.820
5.970
5.660
5.800
121,554
-0.09(-1.53%)
Jun 09, 2020
5.800
5.940
5.620
5.890
137,427
-0.05(-0.84%)
Jun 08, 2020
6.050
6.180
5.850
5.940
290,165
-0.01(-0.17%)
Jun 05, 2020
5.950
6.050
5.800
5.950
298,600
+0.12(+2.06%)
Jun 04, 2020
5.470
5.860
5.440
5.830
312,558
+0.36(+6.58%)
Jun 03, 2020
5.540
5.640
5.420
5.470
595,913
+0.17(+3.21%)
Jun 02, 2020
5.140
5.600
5.130
5.300
397,232
+0.16(+3.11%)
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
.