Canada Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.83-0.16 (-2.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20207.988.107.697.837.83775,800
Sep. 17, 20208.198.257.967.997.99310,800
Sep. 16, 20208.408.558.298.408.40309,500
Sep. 15, 20208.208.608.188.368.36263,800
Sep. 14, 20208.588.587.878.158.15548,300
Sep. 11, 20209.219.218.398.528.52385,700
Sep. 10, 20209.539.758.979.109.10376,900
Sep. 09, 20209.109.609.109.529.52288,700
Sep. 08, 20208.899.208.579.039.03540,100
Sep. 04, 20209.049.198.668.918.91268,700
Sep. 03, 20209.339.398.879.029.02527,600
Sep. 02, 20209.679.769.239.399.39546,700
Sep. 01, 20209.409.799.159.719.71343,600
Aug. 31, 202010.1210.259.329.579.57509,600
Aug. 28, 202010.1210.379.9410.0910.09456,200
Aug. 27, 202010.1210.3310.0310.1210.12221,400
Aug. 26, 202010.2710.3810.0110.0710.07350,600
Aug. 25, 202011.1511.2510.1710.2710.27601,200
Aug. 24, 202010.7711.1710.6511.1211.12614,200
Aug. 21, 202010.8111.0110.5310.7710.77334,300
Aug. 20, 202010.5011.0510.4010.9610.96292,400
Aug. 19, 202010.4011.0910.2910.6610.66456,100
Aug. 18, 202010.6810.7610.1610.4010.40589,900
Aug. 17, 202011.2511.3410.6110.7710.77624,800
Aug. 14, 202010.6911.0010.5510.9810.98739,300
Aug. 13, 202010.5810.8310.4210.6910.69726,200
Aug. 12, 202010.6410.7710.3510.4710.47682,100
Aug. 11, 202010.0810.6910.0110.3110.31779,500
Aug. 10, 20209.4510.479.439.899.891,360,500
Aug. 07, 20209.079.549.079.409.40761,200
Aug. 06, 20209.559.558.849.069.06374,100
Aug. 05, 20209.479.669.289.519.51494,400
Aug. 04, 20209.329.729.269.339.33415,900
Aug. 03, 20209.419.989.099.259.25556,700
Jul. 31, 20209.9810.119.039.169.16863,000
Jul. 30, 20209.0010.348.849.839.831,871,600
Jul. 29, 20208.058.797.438.788.781,961,200
Jul. 28, 20207.097.096.726.816.81286,100
Jul. 27, 20207.097.166.877.017.01291,100
Jul. 24, 20207.197.397.057.087.08186,600
Jul. 23, 20207.347.637.217.247.24417,000
Jul. 22, 20207.307.557.307.337.33638,300
Jul. 21, 20206.737.486.707.207.201,845,300
Jul. 20, 20206.596.776.536.636.63157,000
Jul. 17, 20206.616.726.526.606.60191,100
Jul. 16, 20206.336.716.336.596.59335,500
Jul. 15, 20206.486.556.356.446.44214,000
Jul. 14, 20206.146.366.076.336.33152,100
Jul. 13, 20206.426.436.086.156.15284,100
Jul. 10, 20206.246.526.236.416.41269,200
Jul. 09, 20205.836.445.836.206.20221,600
Jul. 08, 20206.396.615.986.116.11412,900
Jul. 07, 20206.366.546.266.416.41512,700
Jul. 06, 20206.226.376.146.336.33320,500
Jul. 02, 20205.906.155.896.146.14181,800
Jul. 01, 20206.036.125.745.815.81156,400
Jun. 30, 20205.756.035.756.006.00191,800
Jun. 29, 20206.056.105.655.835.83189,000
Jun. 26, 20205.796.025.725.995.99364,400
Jun. 25, 20205.775.885.625.865.86123,800
Jun. 24, 20205.805.985.775.805.80110,500
Jun. 23, 20205.966.085.885.985.98170,300
Jun. 22, 20205.775.915.695.875.87115,200
Jun. 19, 20205.916.015.715.805.80278,400
Jun. 18, 20205.746.005.655.915.91163,000
Jun. 17, 20205.655.875.535.835.83130,800
Jun. 16, 20205.585.805.435.645.64171,600
Jun. 15, 20205.235.525.185.385.38128,800
Jun. 12, 20205.875.985.265.435.43105,100
Jun. 11, 20205.455.705.215.595.59244,300
Jun. 10, 20205.825.975.665.805.80121,600
Jun. 09, 20205.805.945.625.895.89137,400
Jun. 08, 20206.056.185.855.945.94290,200
Jun. 05, 20205.956.055.805.955.95298,600
Jun. 04, 20205.475.865.445.835.83312,600
Jun. 03, 20205.545.645.425.475.47595,900
Jun. 02, 20205.145.605.135.305.30397,200
Jun. 01, 20205.225.355.075.145.14309,700
May 29, 20204.855.134.735.105.10408,300
May 28, 20204.844.994.804.894.89265,400
May 27, 20204.944.994.804.894.89202,300
May 26, 20204.854.954.724.844.84273,000
May 22, 20204.524.724.464.664.66304,200
May 21, 20204.144.404.104.354.35205,100
May 20, 20204.054.304.054.154.15229,900
May 19, 20203.854.153.823.953.95244,800
May 18, 20203.864.053.823.913.91181,700
May 15, 20203.543.683.423.673.67264,000
May 14, 20203.483.683.373.493.49271,400
May 13, 20203.803.803.493.573.57231,600
May 12, 20204.034.033.813.823.82197,000
May 11, 20204.134.173.873.963.96185,100
May 08, 20203.954.253.954.134.13349,600
May 07, 20203.803.933.763.853.85205,400
May 06, 20204.004.083.773.803.80148,400
May 05, 20204.014.173.873.943.94142,200
May 04, 20203.904.093.843.943.94138,200
May 01, 20204.084.213.913.973.97171,300
Apr. 30, 20204.334.594.064.364.36295,700
Apr. 29, 20204.534.884.484.804.80305,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...