Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Xpress Enterprises Inc Cl A (NY: USX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.600 8.300 7.590 8.230 429,400 +0.59(+7.72%)
Nov 29, 2018 7.690 7.740 7.410 7.640 170,746 -0.02(-0.26%)
Nov 28, 2018 7.280 7.680 7.130 7.660 181,233 +0.38(+5.22%)
Nov 27, 2018 7.440 7.530 7.240 7.280 151,270 -0.17(-2.28%)
Nov 26, 2018 7.490 7.590 7.310 7.450 156,005 +0.02(+0.27%)
Nov 23, 2018 7.340 7.470 7.310 7.430 100,300 +0.08(+1.09%)
Nov 21, 2018 7.350 7.350 7.350 0 -0.12(-1.61%)
Nov 20, 2018 7.770 7.890 7.450 7.470 590,306 -0.44(-5.56%)
Nov 19, 2018 7.750 7.920 7.550 7.910 331,197 +0.12(+1.54%)
Nov 16, 2018 7.730 7.870 7.500 7.790 186,700 +0.00(+0.00%)
Nov 15, 2018 7.700 7.805 7.360 7.790 235,164 +0.09(+1.17%)
Nov 14, 2018 7.540 7.920 7.540 7.700 259,854 +0.25(+3.36%)
Nov 13, 2018 7.490 7.620 7.360 7.450 204,148 +0.01(+0.13%)
Nov 12, 2018 7.600 7.730 7.310 7.440 237,415 -0.23(-3.00%)
Nov 09, 2018 8.310 8.310 7.480 7.670 557,700 -0.64(-7.70%)
Nov 08, 2018 8.230 8.690 7.890 8.310 426,140 +0.05(+0.61%)
Nov 07, 2018 8.080 8.680 8.080 8.260 3,531,074 +0.24(+2.99%)
Nov 06, 2018 7.000 8.030 6.970 8.020 1,783,723 +1.07(+15.40%)
Nov 05, 2018 7.420 7.500 6.800 6.950 1,546,471 -0.15(-2.11%)
Nov 02, 2018 8.900 9.000 6.540 7.100 2,917,100 -3.04(-29.98%)
Nov 01, 2018 9.660 10.33 9.470 10.14 830,862 +0.51(+5.30%)
Oct 31, 2018 9.740 9.820 9.210 9.630 574,677 -0.02(-0.21%)
Oct 30, 2018 9.360 9.660 9.280 9.650 148,104 +0.27(+2.88%)
Oct 29, 2018 9.540 9.640 9.280 9.380 133,720 -0.04(-0.42%)
Oct 26, 2018 9.690 9.690 9.310 9.420 107,000 -0.40(-4.07%)
Oct 25, 2018 9.610 9.930 9.540 9.820 137,963 +0.28(+2.94%)
Oct 24, 2018 9.860 10.21 9.500 9.540 252,557 -0.31(-3.15%)
Oct 23, 2018 9.910 9.990 9.640 9.850 165,147 -0.16(-1.60%)
Oct 22, 2018 10.00 10.23 9.720 10.01 274,393 +0.05(+0.50%)
Oct 19, 2018 9.990 10.32 9.650 9.960 199,300 -0.03(-0.30%)
Oct 18, 2018 10.67 10.67 9.900 9.990 467,907 -0.76(-7.07%)
Oct 17, 2018 11.27 11.27 10.63 10.75 231,519 -0.55(-4.87%)
Oct 16, 2018 11.38 11.58 11.02 11.30 247,164 -0.01(-0.09%)
Oct 15, 2018 11.05 11.44 10.94 11.31 185,089 +0.12(+1.07%)
Oct 12, 2018 11.45 11.45 10.73 11.19 427,500 -0.05(-0.44%)
Oct 11, 2018 11.70 11.92 11.13 11.24 397,910 -0.55(-4.66%)
Oct 10, 2018 12.20 12.29 11.72 11.79 421,543 -0.48(-3.91%)
Oct 09, 2018 12.34 12.55 12.07 12.27 355,445 -0.12(-0.97%)
Oct 08, 2018 12.55 12.63 12.20 12.39 257,107 -0.22(-1.74%)
Oct 05, 2018 13.25 13.38 12.34 12.61 425,200 -0.67(-5.05%)
Oct 04, 2018 13.58 13.76 13.27 13.28 132,955 -0.30(-2.21%)
Oct 03, 2018 13.40 13.76 13.31 13.58 237,267 +0.19(+1.42%)
Oct 02, 2018 13.55 13.67 13.31 13.39 454,950 -0.23(-1.69%)
Oct 01, 2018 14.00 14.00 13.51 13.62 361,813 -0.18(-1.30%)
Sep 28, 2018 13.61 13.97 13.41 13.80 311,700 +0.13(+0.95%)
Sep 27, 2018 13.71 13.72 13.40 13.67 212,998 -0.03(-0.22%)
Sep 26, 2018 13.91 14.03 13.68 13.70 202,246 -0.19(-1.37%)
Sep 25, 2018 14.02 14.15 13.81 13.89 291,592 -0.13(-0.93%)
Sep 24, 2018 14.02 14.21 13.78 14.02 314,840 -0.07(-0.50%)
Sep 21, 2018 14.50 14.56 13.88 14.09 3,198,600 -0.40(-2.76%)
Sep 20, 2018 14.68 15.00 14.46 14.49 357,467 -0.17(-1.16%)
Sep 19, 2018 15.03 15.08 14.58 14.66 327,305 -0.40(-2.66%)
Sep 18, 2018 15.18 15.41 14.79 15.06 264,692 -0.08(-0.53%)
Sep 17, 2018 14.99 15.48 14.77 15.14 540,187 +0.13(+0.87%)
Sep 14, 2018 14.79 15.12 14.73 15.01 206,400 +0.12(+0.81%)
Sep 13, 2018 15.62 15.62 14.50 14.89 681,078 -0.78(-4.98%)
Sep 12, 2018 15.79 16.20 15.47 15.67 459,414 -0.25(-1.57%)
Sep 11, 2018 16.01 16.15 15.22 15.92 748,936 -0.19(-1.18%)
Sep 10, 2018 15.93 16.34 15.93 16.11 598,956 +0.33(+2.09%)
Sep 07, 2018 15.15 15.84 15.15 15.78 345,900 +0.57(+3.75%)
Sep 06, 2018 15.08 15.44 14.71 15.21 421,000 +0.20(+1.33%)
Sep 05, 2018 14.82 15.08 14.55 15.01 277,745 +0.19(+1.28%)
Sep 04, 2018 14.69 14.97 14.63 14.82 311,831 +0.03(+0.20%)
Aug 31, 2018 14.79 14.79 14.79 0 +0.01(+0.07%)
Aug 30, 2018 14.88 14.95 14.72 14.78 105,087 -0.04(-0.27%)
Aug 29, 2018 14.73 15.05 14.63 14.82 226,509 +0.05(+0.34%)
Aug 28, 2018 14.91 14.99 14.58 14.77 149,650 -0.11(-0.74%)
Aug 27, 2018 14.63 15.04 14.57 14.88 146,792 +0.34(+2.34%)
Aug 24, 2018 14.62 14.85 14.39 14.54 127,400 +0.16(+1.11%)
Aug 23, 2018 14.42 14.66 14.35 14.38 179,688 -0.04(-0.28%)
Aug 22, 2018 14.27 14.49 14.15 14.42 348,537 +0.14(+0.98%)
Aug 21, 2018 14.19 14.32 14.12 14.28 339,376 +0.11(+0.78%)
Aug 20, 2018 14.03 14.25 13.91 14.17 169,226 +0.17(+1.21%)
Aug 17, 2018 13.96 14.07 13.77 14.00 143,800 -0.07(-0.50%)
Aug 16, 2018 14.03 14.24 13.80 14.07 262,406 +0.07(+0.50%)
Aug 15, 2018 14.11 14.25 13.61 14.00 183,972 -0.18(-1.27%)
Aug 14, 2018 14.01 14.32 13.81 14.18 182,663 +0.19(+1.36%)
Aug 13, 2018 14.07 14.10 13.83 13.99 111,723 -0.05(-0.36%)
Aug 10, 2018 13.95 14.10 13.61 14.04 256,400 -0.01(-0.07%)
Aug 09, 2018 14.08 14.16 13.71 14.05 191,045 -0.04(-0.28%)
Aug 08, 2018 13.87 14.17 13.87 14.09 340,808 +0.17(+1.22%)
Aug 07, 2018 13.72 14.08 13.62 13.92 456,317 +0.26(+1.90%)
Aug 06, 2018 13.45 13.74 13.43 13.66 300,246 +0.33(+2.48%)
Aug 03, 2018 13.76 13.86 13.00 13.33 255,900 -0.15(-1.11%)
Aug 02, 2018 13.00 13.50 12.91 13.48 257,781 +0.46(+3.53%)
Aug 01, 2018 12.95 13.24 12.77 13.02 158,437 -0.08(-0.61%)
Jul 31, 2018 12.86 13.35 12.75 13.10 294,013 +0.03(+0.23%)
Jul 30, 2018 13.03 13.33 12.85 13.07 175,129 -0.02(-0.15%)
Jul 27, 2018 13.23 13.64 12.70 13.09 221,100 -0.01(-0.08%)
Jul 26, 2018 13.31 13.34 12.66 13.10 305,024 -0.24(-1.80%)
Jul 25, 2018 14.22 14.22 13.25 13.34 977,739 -0.82(-5.79%)
Jul 24, 2018 15.43 15.43 13.82 14.16 323,463 -1.13(-7.39%)
Jul 23, 2018 15.06 15.49 14.65 15.29 97,132 +0.44(+2.96%)
Jul 20, 2018 14.70 15.14 14.59 14.85 137,368 +0.06(+0.41%)
Jul 19, 2018 14.90 15.30 14.00 14.79 186,044 -0.05(-0.34%)
Jul 18, 2018 14.40 15.11 14.34 14.84 180,079 +0.42(+2.91%)
Jul 17, 2018 14.56 14.74 14.40 14.42 350,868 -0.29(-1.97%)
Jul 16, 2018 15.61 15.67 14.33 14.71 498,044 -0.93(-5.95%)
Jul 13, 2018 15.56 15.83 14.98 15.64 190,234 +0.05(+0.32%)
Jul 12, 2018 16.00 16.00 15.40 15.59 362,857 -0.23(-1.45%)
Jul 11, 2018 15.60 16.07 15.35 15.82 235,074 +0.18(+1.15%)
Jul 10, 2018 15.50 15.88 15.36 15.64 310,826 +0.15(+0.97%)
Jul 09, 2018 16.03 16.04 15.30 15.49 747,985 -0.28(-1.78%)
Jul 06, 2018 15.44 15.79 15.35 15.77 316,676 +0.44(+2.87%)
Jul 05, 2018 15.37 15.45 15.15 15.33 223,082 +0.02(+0.13%)
Jul 03, 2018 15.31 15.31 15.31 0 +0.11(+0.72%)
Jul 02, 2018 15.12 15.30 14.71 15.20 199,695 +0.06(+0.40%)
Jun 29, 2018 13.58 15.55 13.58 15.14 871,177 +1.47(+10.75%)
Jun 28, 2018 12.79 13.72 12.61 13.67 769,690 +1.01(+7.98%)
Jun 27, 2018 13.44 13.95 12.63 12.66 857,112 -0.86(-6.36%)
Jun 26, 2018 14.38 14.50 13.46 13.52 615,017 -0.94(-6.50%)
Jun 25, 2018 15.38 15.44 14.34 14.46 517,204 -0.84(-5.49%)
Jun 22, 2018 15.57 15.60 15.05 15.30 282,196 -0.33(-2.11%)
Jun 21, 2018 15.80 15.94 15.39 15.63 194,180 -0.16(-1.01%)
Jun 20, 2018 15.20 15.80 15.15 15.79 851,054 +0.68(+4.50%)
Jun 19, 2018 15.89 15.89 15.00 15.11 950,469 -0.99(-6.15%)
Jun 18, 2018 16.44 16.50 16.03 16.10 282,132 -0.52(-3.13%)
Jun 15, 2018 16.83 16.68 16.62 639,197 -0.06(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.