Quantcast

U.S. Xpress Enterprises, Inc. Class A Common Stock Historical Stock Prices

USX 
$6.61
*  
0.63
8.7%
Get USX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading USX now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    USX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.10 7.19 6.51 6.61 725,797
03/22/2019 7.19 7.19 6.51 6.61 726,133
03/21/2019 7.26 7.5878 7.15 7.24 243,621
03/20/2019 7.61 7.64 7.17 7.27 471,717
03/19/2019 8.27 8.27 7.61 7.67 461,452
03/18/2019 8.53 8.59 8.12 8.22 225,425
03/15/2019 8.54 8.75 8.43 8.53 781,732
03/14/2019 8.66 8.66 8.4 8.52 237,601
03/13/2019 8.64 8.87 8.53 8.57 122,945
03/12/2019 8.56 8.65 8.27 8.61 150,928
03/11/2019 8.1 8.58 8.09 8.52 235,226
03/08/2019 7.79 8.12 7.75 8.07 203,094
03/07/2019 7.9 7.95 7.75 7.87 157,150
03/06/2019 8.02 8.05 7.76 7.9 210,807
03/05/2019 8.3 8.3585 7.9 7.95 344,943
03/04/2019 9.03 9.03 8.26 8.28 318,297
03/01/2019 8.89 9.28 8.75 9.08 228,390
02/28/2019 8.96 9 8.6998 8.75 169,413
02/27/2019 9.14 9.22 8.96 8.99 139,881
02/26/2019 9.23 9.4 9.1 9.12 223,551
02/25/2019 9.36 9.6 9.23 9.24 177,409
02/22/2019 9.4 9.4 9.1 9.25 221,462
02/21/2019 9.38 9.46 9.1 9.4 284,915
02/20/2019 9.41 9.63 9.24 9.3 196,154
02/19/2019 9.42 9.67 9.32 9.4 201,990
02/15/2019 9.6 9.77 9.3 9.43 185,122
02/14/2019 9.81 9.86 9.48 9.55 185,156
02/13/2019 9.33 9.87 9.15 9.84 306,806
02/12/2019 9.1 9.64 9 9.33 364,220
02/11/2019 8.45 9.11 8.45 8.93 629,331
02/08/2019 7.8 9.2 7.72 8.38 1,103,508
02/07/2019 7.9 8.06 7.54 7.76 260,547
02/06/2019 7.85 8.09 7.75 8.01 410,486
02/05/2019 7.77 7.85 7.63 7.81 242,284
02/04/2019 7.58 7.76 7.4 7.69 426,309
02/01/2019 7.4 7.4 7.1301 7.28 234,690
01/31/2019 7.57 7.63 7.36 7.38 641,024
01/30/2019 7.44 7.59 7.205 7.57 268,567
01/29/2019 7.2 7.46 7.045 7.36 280,644
01/28/2019 7.49 7.49 7.1 7.17 320,834
01/25/2019 7.63 7.805 7.3 7.56 526,511
01/24/2019 7.43 7.64 7.36 7.56 148,833
01/23/2019 7.3 7.485 7.26 7.41 242,730
01/22/2019 7.32 7.45 7.15 7.32 291,789
01/18/2019 7.23 7.73 7.1 7.4 490,154
01/17/2019 7.03 7.2 6.945 7.15 164,490
01/16/2019 6.85 7.22 6.8026 6.96 234,649
01/15/2019 6.97 7 6.4101 6.87 347,245
01/14/2019 6.92 7.29 6.8 6.95 269,236
01/11/2019 7.02 7.04 6.8 7 418,278
01/10/2019 6.75 7.115 6.63 7.1 810,246
01/09/2019 6.65 6.88 6.4 6.82 725,849
01/08/2019 5.94 6.56 5.93 6.55 809,774
01/07/2019 5.9 5.93 5.72 5.86 327,158
01/04/2019 5.87 5.95 5.61 5.9 364,803
01/03/2019 5.85 6.0599 5.535 5.73 291,844
01/02/2019 5.45 6.18 5.43 5.82 354,813
12/31/2018 5.49 5.64 5.31 5.61 379,036
12/28/2018 5.39 5.6 5.27 5.43 481,093
12/27/2018 5.26 5.43 5.1 5.42 422,882
12/26/2018 4.94 5.6499 4.92 5.38 861,902
12/24/2018 4.93 5.1 4.89 4.94 254,057
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio