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 (%)
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%)
May 01, 2019
6.770
6.870
6.600
6.760
152,186
+0.02(+0.30%)
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%)
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
.