U.S. Xpress Enterprises, Inc. (USX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

8.09-0.78 (-8.79%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	8.18	8.24	7.53	8.09	8.09	912,400
Jan. 21, 2021	8.03	9.65	7.92	8.87	8.87	2,041,800
Jan. 20, 2021	7.76	8.11	7.66	7.97	7.97	240,000
Jan. 19, 2021	7.42	7.99	7.33	7.79	7.79	312,300
Jan. 15, 2021	7.07	7.52	6.88	7.33	7.33	404,100
Jan. 14, 2021	6.97	7.42	6.97	7.19	7.19	322,400
Jan. 13, 2021	7.03	7.07	6.87	6.95	6.95	141,000
Jan. 12, 2021	6.69	7.13	6.69	7.03	7.03	384,500
Jan. 11, 2021	7.23	7.29	6.83	6.95	6.95	257,900
Jan. 08, 2021	7.25	7.37	7.22	7.23	7.23	174,700
Jan. 07, 2021	7.29	7.36	7.06	7.23	7.23	221,500
Jan. 06, 2021	6.83	7.45	6.83	7.13	7.13	451,600
Jan. 05, 2021	6.62	6.84	6.47	6.75	6.75	223,900
Jan. 04, 2021	6.90	6.96	6.60	6.62	6.62	199,600
Dec. 31, 2020	6.69	6.97	6.68	6.84	6.84	222,700
Dec. 30, 2020	6.84	6.88	6.67	6.74	6.74	281,600
Dec. 29, 2020	6.91	7.00	6.76	6.79	6.79	250,400
Dec. 28, 2020	7.00	7.00	6.60	6.87	6.87	277,100
Dec. 24, 2020	7.01	7.06	6.82	6.93	6.93	115,200
Dec. 23, 2020	6.98	7.15	6.93	6.96	6.96	265,000
Dec. 22, 2020	6.92	6.98	6.78	6.92	6.92	163,200
Dec. 21, 2020	6.85	7.00	6.75	6.91	6.91	180,000
Dec. 18, 2020	6.83	7.17	6.80	6.92	6.92	317,800
Dec. 17, 2020	6.88	6.95	6.78	6.85	6.85	145,700
Dec. 16, 2020	6.93	6.98	6.80	6.83	6.83	211,300
Dec. 15, 2020	6.80	6.95	6.67	6.89	6.89	229,800
Dec. 14, 2020	7.13	7.16	6.79	6.82	6.82	414,000
Dec. 11, 2020	7.13	7.22	7.01	7.12	7.12	187,600
Dec. 10, 2020	6.96	7.20	6.87	7.13	7.13	492,600
Dec. 09, 2020	7.26	7.39	6.97	6.99	6.99	761,100
Dec. 08, 2020	7.21	7.59	7.13	7.20	7.20	368,200
Dec. 07, 2020	7.14	7.20	6.73	7.18	7.18	387,100
Dec. 04, 2020	7.00	7.11	6.62	7.09	7.09	697,300
Dec. 03, 2020	7.34	7.35	6.91	6.92	6.92	411,900
Dec. 02, 2020	7.69	7.69	7.23	7.35	7.35	276,500
Dec. 01, 2020	7.57	7.70	7.45	7.63	7.63	300,400
Nov. 30, 2020	7.72	7.76	7.41	7.50	7.50	241,900
Nov. 27, 2020	7.71	7.80	7.53	7.73	7.73	126,300
Nov. 25, 2020	7.77	7.86	7.49	7.71	7.71	244,600
Nov. 24, 2020	7.67	7.96	7.40	7.77	7.77	389,500
Nov. 23, 2020	8.23	8.35	7.35	7.71	7.71	919,700
Nov. 20, 2020	8.14	8.27	8.05	8.17	8.17	187,900
Nov. 19, 2020	7.96	8.21	7.80	8.20	8.20	266,800
Nov. 18, 2020	7.84	8.21	7.84	8.00	8.00	438,500
Nov. 17, 2020	7.86	7.95	7.49	7.88	7.88	201,100
Nov. 16, 2020	7.83	8.04	7.79	7.99	7.99	275,000
Nov. 13, 2020	7.40	7.82	7.40	7.76	7.76	279,200
Nov. 12, 2020	7.45	7.65	7.23	7.29	7.29	186,300
Nov. 11, 2020	7.74	7.74	7.25	7.58	7.58	416,700
Nov. 10, 2020	7.38	7.78	7.26	7.72	7.72	343,200
Nov. 09, 2020	7.67	7.87	7.13	7.30	7.30	427,100
Nov. 06, 2020	7.39	7.39	7.08	7.32	7.32	278,900
Nov. 05, 2020	7.23	7.50	7.16	7.34	7.34	291,200
Nov. 04, 2020	7.17	7.57	7.03	7.29	7.29	276,800
Nov. 03, 2020	7.05	7.70	7.05	7.41	7.41	353,500
Nov. 02, 2020	7.09	7.14	6.72	6.94	6.94	487,300
Oct. 30, 2020	6.79	7.27	6.79	7.21	7.21	841,100
Oct. 29, 2020	6.45	6.91	6.27	6.58	6.58	848,200
Oct. 28, 2020	6.35	6.57	6.18	6.45	6.45	744,100
Oct. 27, 2020	6.65	6.83	6.45	6.51	6.51	448,000
Oct. 26, 2020	7.09	7.19	6.46	6.72	6.72	1,144,300
Oct. 23, 2020	7.80	8.05	7.02	7.08	7.08	1,667,600
Oct. 22, 2020	9.44	9.45	9.18	9.33	9.33	498,400
Oct. 21, 2020	9.40	9.74	9.27	9.32	9.32	313,500
Oct. 20, 2020	9.14	9.50	8.96	9.26	9.26	257,400
Oct. 19, 2020	10.21	10.32	9.13	9.14	9.14	548,800
Oct. 16, 2020	10.79	10.85	10.03	10.06	10.06	371,300
Oct. 15, 2020	10.40	11.28	10.10	10.92	10.92	755,200
Oct. 14, 2020	10.35	10.49	9.97	9.99	9.99	256,300
Oct. 13, 2020	9.97	10.50	9.89	10.35	10.35	183,300
Oct. 12, 2020	9.93	10.22	9.85	10.05	10.05	317,300
Oct. 09, 2020	9.93	10.22	9.82	9.94	9.94	133,200
Oct. 08, 2020	9.60	10.00	9.59	9.72	9.72	233,800
Oct. 07, 2020	9.27	9.74	9.27	9.55	9.55	257,700
Oct. 06, 2020	9.07	9.37	8.95	9.17	9.17	216,600
Oct. 05, 2020	8.61	9.01	8.60	8.97	8.97	219,600
Oct. 02, 2020	8.17	8.78	8.06	8.58	8.58	192,600
Oct. 01, 2020	8.22	8.41	8.16	8.38	8.38	123,900
Sep. 30, 2020	8.44	8.58	8.25	8.26	8.26	238,000
Sep. 29, 2020	8.50	8.61	8.39	8.40	8.40	125,100
Sep. 28, 2020	8.39	8.72	8.39	8.56	8.56	169,600
Sep. 25, 2020	8.00	8.38	8.00	8.25	8.25	259,700
Sep. 24, 2020	8.03	8.34	7.88	8.05	8.05	252,200
Sep. 23, 2020	7.75	8.20	7.75	8.11	8.11	381,300
Sep. 22, 2020	7.79	7.84	7.45	7.71	7.71	168,300
Sep. 21, 2020	7.62	7.86	7.31	7.80	7.80	347,200
Sep. 18, 2020	7.98	8.10	7.69	7.83	7.83	775,800
Sep. 17, 2020	8.19	8.25	7.96	7.99	7.99	310,800
Sep. 16, 2020	8.40	8.55	8.29	8.40	8.40	309,500
Sep. 15, 2020	8.20	8.60	8.18	8.36	8.36	263,800
Sep. 14, 2020	8.58	8.58	7.87	8.15	8.15	548,300
Sep. 11, 2020	9.21	9.21	8.39	8.52	8.52	385,700
Sep. 10, 2020	9.53	9.75	8.97	9.10	9.10	376,900
Sep. 09, 2020	9.10	9.60	9.10	9.52	9.52	288,700
Sep. 08, 2020	8.89	9.20	8.57	9.03	9.03	540,100
Sep. 04, 2020	9.04	9.19	8.66	8.91	8.91	268,700
Sep. 03, 2020	9.33	9.39	8.87	9.02	9.02	527,600
Sep. 02, 2020	9.67	9.76	9.23	9.39	9.39	546,700
Sep. 01, 2020	9.40	9.79	9.15	9.71	9.71	343,600
Aug. 31, 2020	10.12	10.25	9.32	9.57	9.57	509,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

U.S. Xpress Enterprises, Inc. (USX)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)