USX - U.S. Xpress Enterprises, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20193.66003.78003.60003.69003.6900236,100
Aug 15, 20193.78003.78003.60003.62003.6200186,200
Aug 14, 20194.00004.01003.66003.85003.8500379,900
Aug 13, 20194.13004.25004.02004.07004.0700196,900
Aug 12, 20194.23004.25004.02004.14004.1400263,700
Aug 09, 20194.45004.50004.25004.25004.2500168,300
Aug 08, 20194.42004.51004.38504.50004.5000183,900
Aug 07, 20194.18004.50004.18004.41004.4100219,800
Aug 06, 20194.44004.61004.12004.29004.2900416,700
Aug 05, 20194.51004.53004.34004.44004.4400322,200
Aug 02, 20194.69004.84004.43004.65004.6500368,000
Aug 01, 20195.07005.13004.81004.89004.8900194,400
Jul 31, 20195.12005.34704.96005.09005.0900430,300
Jul 30, 20194.91005.16504.82005.13005.1300355,600
Jul 29, 20194.81005.00004.70005.00005.0000274,500
Jul 26, 20195.05005.05804.67004.80004.8000162,200
Jul 25, 20195.04005.21004.95005.02005.0200432,900
Jul 24, 20194.67005.26404.67005.08005.08001,060,100
Jul 23, 20194.61004.75004.52004.70004.7000495,400
Jul 22, 20194.59004.70504.47004.57004.5700152,200
Jul 19, 20194.45004.60004.45004.56004.5600285,700
Jul 18, 20194.47004.52004.29004.46004.4600384,000
Jul 17, 20194.58004.66004.38004.45004.4500282,000
Jul 16, 20194.36004.79004.36004.62004.6200742,700
Jul 15, 20194.32004.42004.20004.33004.3300407,000
Jul 12, 20194.00004.42003.80004.32004.32002,128,800
Jul 11, 20195.03005.04904.78004.85004.8500418,300
Jul 10, 20195.19005.28404.97605.04005.0400348,500
Jul 09, 20195.30005.31005.10005.16005.1600461,800
Jul 08, 20195.26005.42005.17005.35005.3500186,600
Jul 05, 20195.09005.40705.03005.30005.3000364,600
Jul 03, 20195.30005.30005.08005.12005.1200133,100
Jul 02, 20195.30005.38005.08005.30005.3000246,000
Jul 01, 20195.04005.46005.00005.36005.3600358,500
Jun 28, 20195.05005.29005.04005.14005.1400606,200
Jun 27, 20194.98005.12004.96005.04005.0400175,000
Jun 26, 20194.98005.17004.89004.97004.9700222,600
Jun 25, 20194.94004.99504.87004.96004.9600140,200
Jun 24, 20195.09005.09004.91004.94004.9400196,000
Jun 21, 20195.10005.14004.97005.14005.1400258,200
Jun 20, 20195.20005.32005.09005.13005.1300163,600
Jun 19, 20195.49005.55805.10505.17005.1700242,800
Jun 18, 20195.33005.55005.30005.47005.4700115,300
Jun 17, 20195.47005.49005.27005.30005.3000119,000
Jun 14, 20195.58005.61005.38005.45005.4500111,700
Jun 13, 20195.43005.61005.43005.58005.5800139,100
Jun 12, 20195.38005.54005.31005.41005.4100141,100
Jun 11, 20195.49005.71005.37005.39005.3900147,600
Jun 10, 20195.14005.45005.14005.43005.4300168,000
Jun 07, 20195.13005.19005.01005.14005.1400113,700
Jun 06, 20195.24005.25004.92005.13005.1300255,800
Jun 05, 20195.76005.77305.16005.22005.2200260,000
Jun 04, 20195.44005.72005.41005.71005.7100189,700
Jun 03, 20195.45005.66005.28005.36005.3600311,900
May 31, 20195.46005.48505.24005.42005.4200296,700
May 30, 20195.40005.57005.18005.54005.5400469,600
May 29, 20195.83005.83005.33005.38005.3800456,000
May 28, 20195.91005.95005.78005.87005.8700281,400
May 24, 20195.89005.93005.71005.92005.9200243,900
May 23, 20195.76005.88005.67005.82005.8200284,100
May 22, 20195.94005.96005.65005.84005.8400394,100
May 21, 20196.22006.33005.90005.98005.9800387,100
May 20, 20196.32006.36906.02006.22006.2200335,900
May 17, 20196.11006.44006.06006.40006.4000451,300
May 16, 20196.04006.16005.97006.13006.1300747,300
May 15, 20195.91006.03005.87006.02006.0200139,900
May 14, 20195.83006.03005.74006.00006.0000183,700
May 13, 20195.85005.90005.67005.79005.7900320,800
May 10, 20195.99006.03005.85006.02006.0200234,800
May 09, 20195.90005.95005.50005.91005.9100319,600
May 08, 20195.96006.02005.82005.94005.9400274,000
May 07, 20195.93006.14805.77005.95005.9500449,400
May 06, 20195.85006.09005.69006.07006.0700295,400
May 03, 20196.24006.24005.50006.01006.0100828,600
May 02, 20196.83006.85006.53006.68006.6800139,400
May 01, 20196.77006.87006.60006.76006.7600152,200
Apr 30, 20197.01007.01006.63006.74006.7400195,200
Apr 29, 20196.88007.06006.80006.99006.9900119,100
Apr 26, 20196.83006.97006.70006.87006.8700179,000
Apr 25, 20197.32007.38006.76006.79006.7900209,100
Apr 24, 20197.29007.58007.24007.36007.3600328,600
Apr 23, 20197.26007.37307.12007.23007.2300123,400
Apr 22, 20197.19007.28007.15007.25007.2500144,700
Apr 18, 20197.15007.37507.04007.21007.2100219,300
Apr 17, 20197.07007.23707.07007.15007.1500182,000
Apr 16, 20197.04007.10006.85007.05007.0500121,400
Apr 15, 20197.06007.17006.81007.13007.1300175,200
Apr 12, 20197.12007.19006.92307.06007.0600248,100
Apr 11, 20197.19007.35007.01007.04007.0400138,200
Apr 10, 20196.97007.16006.86007.14007.1400124,800
Apr 09, 20197.08007.08006.84006.94006.9400194,400
Apr 08, 20197.24007.32007.03007.09007.0900154,100
Apr 05, 20197.06007.45007.06007.29007.2900225,000
Apr 04, 20196.88007.20006.86007.06007.0600324,800
Apr 03, 20197.00007.20006.80006.86006.8600130,200
Apr 02, 20197.01007.25006.79006.94006.9400272,600
Apr 01, 20196.71007.07006.65007.00007.0000427,900
Mar 29, 20196.66006.74006.34006.61006.6100527,200
Mar 28, 20196.40006.64006.16006.60006.6000281,200
Mar 27, 20196.42006.55006.27006.36006.3600240,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...