USX - U.S. Xpress Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20195.475.495.275.305.30119,000
Jun 14, 20195.585.615.385.455.45111,700
Jun 13, 20195.435.615.435.585.58139,100
Jun 12, 20195.385.545.315.415.41141,100
Jun 11, 20195.495.715.375.395.39147,600
Jun 10, 20195.145.455.145.435.43168,000
Jun 07, 20195.135.195.015.145.14113,700
Jun 06, 20195.245.254.925.135.13255,800
Jun 05, 20195.765.775.165.225.22260,000
Jun 04, 20195.445.725.415.715.71189,700
Jun 03, 20195.455.665.285.365.36311,900
May 31, 20195.465.495.245.425.42296,700
May 30, 20195.405.575.185.545.54469,600
May 29, 20195.835.835.335.385.38456,000
May 28, 20195.915.955.785.875.87281,400
May 24, 20195.895.935.715.925.92243,900
May 23, 20195.765.885.675.825.82284,100
May 22, 20195.945.965.655.845.84394,100
May 21, 20196.226.335.905.985.98387,100
May 20, 20196.326.376.026.226.22335,900
May 17, 20196.116.446.066.406.40451,300
May 16, 20196.046.165.976.136.13747,300
May 15, 20195.916.035.876.026.02139,900
May 14, 20195.836.035.746.006.00183,700
May 13, 20195.855.905.675.795.79320,800
May 10, 20195.996.035.856.026.02234,800
May 09, 20195.905.955.505.915.91319,600
May 08, 20195.966.025.825.945.94274,000
May 07, 20195.936.155.775.955.95449,400
May 06, 20195.856.095.696.076.07295,400
May 03, 20196.246.245.506.016.01828,600
May 02, 20196.836.856.536.686.68139,400
May 01, 20196.776.876.606.766.76152,200
Apr 30, 20197.017.016.636.746.74195,200
Apr 29, 20196.887.066.806.996.99119,100
Apr 26, 20196.836.976.706.876.87179,000
Apr 25, 20197.327.386.766.796.79209,100
Apr 24, 20197.297.587.247.367.36328,600
Apr 23, 20197.267.377.127.237.23123,400
Apr 22, 20197.197.287.157.257.25144,700
Apr 18, 20197.157.387.047.217.21219,300
Apr 17, 20197.077.247.077.157.15182,000
Apr 16, 20197.047.106.857.057.05121,400
Apr 15, 20197.067.176.817.137.13175,200
Apr 12, 20197.127.196.927.067.06248,100
Apr 11, 20197.197.357.017.047.04138,200
Apr 10, 20196.977.166.867.147.14124,800
Apr 09, 20197.087.086.846.946.94194,400
Apr 08, 20197.247.327.037.097.09154,100
Apr 05, 20197.067.457.067.297.29225,000
Apr 04, 20196.887.206.867.067.06324,800
Apr 03, 20197.007.206.806.866.86130,200
Apr 02, 20197.017.256.796.946.94272,600
Apr 01, 20196.717.076.657.007.00427,900
Mar 29, 20196.666.746.346.616.61527,200
Mar 28, 20196.406.646.166.606.60281,200
Mar 27, 20196.426.556.276.366.36240,900
Mar 26, 20196.446.696.216.466.46407,600
Mar 25, 20196.546.776.316.356.35267,800
Mar 22, 20197.197.196.516.616.61726,200
Mar 21, 20197.267.597.157.247.24243,600
Mar 20, 20197.617.647.177.277.27471,700
Mar 19, 20198.278.277.617.677.67461,500
Mar 18, 20198.538.598.128.228.22225,400
Mar 15, 20198.548.758.438.538.53781,700
Mar 14, 20198.668.668.408.528.52238,100
Mar 13, 20198.648.878.538.578.57122,900
Mar 12, 20198.568.658.278.618.61150,900
Mar 11, 20198.108.588.098.528.52235,200
Mar 08, 20197.798.127.758.078.07203,100
Mar 07, 20197.907.957.757.877.87157,200
Mar 06, 20198.028.057.767.907.90210,800
Mar 05, 20198.308.367.907.957.95344,900
Mar 04, 20199.039.038.268.288.28318,300
Mar 01, 20198.899.288.759.089.08228,400
Feb 28, 20198.969.008.708.758.75169,400
Feb 27, 20199.149.228.968.998.99139,900
Feb 26, 20199.239.409.109.129.12223,600
Feb 25, 20199.369.609.239.249.24177,100
Feb 22, 20199.409.409.109.259.25221,500
Feb 21, 20199.389.469.109.409.40284,900
Feb 20, 20199.419.639.249.309.30195,800
Feb 19, 20199.429.679.329.409.40202,000
Feb 15, 20199.609.779.309.439.43185,100
Feb 14, 20199.819.869.489.559.55185,200
Feb 13, 20199.339.879.159.849.84306,800
Feb 12, 20199.109.649.009.339.33364,200
Feb 11, 20198.459.118.458.938.93629,300
Feb 08, 20197.809.207.728.388.381,103,500
Feb 07, 20197.908.067.547.767.76260,600
Feb 06, 20197.858.097.758.018.01410,500
Feb 05, 20197.777.857.637.817.81242,300
Feb 04, 20197.587.767.407.697.69426,300
Feb 01, 20197.407.407.137.287.28234,700
Jan 31, 20197.577.637.367.387.38641,000
Jan 30, 20197.447.597.207.577.57268,600
Jan 29, 20197.207.467.057.367.36280,600
Jan 28, 20197.497.497.107.177.17320,800
Jan 25, 20197.637.807.307.567.56526,500
Jan 24, 20197.437.647.367.567.56148,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...