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 )

6.140 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 (%)
Aug 30, 2019 4.050 4.390 3.990 4.200 457,000 +0.19(+4.74%)
Aug 29, 2019 3.880 4.190 3.880 4.010 411,459 +0.22(+5.80%)
Aug 28, 2019 3.700 3.930 3.590 3.790 203,130 +0.07(+1.88%)
Aug 27, 2019 3.580 3.730 3.410 3.720 265,102 +0.16(+4.49%)
Aug 26, 2019 3.510 3.580 3.430 3.560 189,380 +0.08(+2.30%)
Aug 23, 2019 3.700 3.700 3.370 3.480 298,300 -0.13(-3.60%)
Aug 22, 2019 3.810 3.810 3.610 3.610 275,380 -0.16(-4.24%)
Aug 21, 2019 3.820 3.870 3.720 3.770 319,367 -0.01(-0.26%)
Aug 20, 2019 3.720 3.890 3.670 3.780 403,951 +0.08(+2.16%)
Aug 19, 2019 3.780 3.827 3.650 3.700 402,552 +0.01(+0.27%)
Aug 16, 2019 3.660 3.750 3.601 3.690 236,000 +0.07(+1.93%)
Aug 15, 2019 3.780 3.780 3.600 3.620 186,222 -0.23(-5.97%)
Aug 14, 2019 4.000 4.010 3.660 3.850 379,935 -0.22(-5.41%)
Aug 13, 2019 4.130 4.250 4.020 4.070 196,884 -0.07(-1.69%)
Aug 12, 2019 4.230 4.250 4.020 4.140 249,167 -0.11(-2.59%)
Aug 09, 2019 4.450 4.500 4.250 4.250 169,800 -0.25(-5.56%)
Aug 08, 2019 4.420 4.510 4.385 4.500 183,936 +0.09(+2.04%)
Aug 07, 2019 4.180 4.500 4.180 4.410 219,832 +0.12(+2.80%)
Aug 06, 2019 4.440 4.610 4.120 4.290 416,742 -0.15(-3.38%)
Aug 05, 2019 4.510 4.530 4.340 4.440 322,178 -0.21(-4.52%)
Aug 02, 2019 4.690 4.840 4.430 4.650 368,000 -0.24(-4.91%)
Aug 01, 2019 5.070 5.130 4.810 4.890 194,366 -0.20(-3.93%)
Jul 31, 2019 5.120 5.347 4.960 5.090 430,266 -0.04(-0.78%)
Jul 30, 2019 4.910 5.165 4.820 5.130 355,811 +0.13(+2.60%)
Jul 29, 2019 4.810 5.000 4.700 5.000 274,673 +0.20(+4.17%)
Jul 26, 2019 5.050 5.058 4.670 4.800 162,200 -0.22(-4.38%)
Jul 25, 2019 5.040 5.210 4.950 5.020 432,941 -0.06(-1.18%)
Jul 24, 2019 4.670 5.264 4.670 5.080 1,060,086 +0.38(+8.09%)
Jul 23, 2019 4.610 4.750 4.520 4.700 495,406 +0.13(+2.84%)
Jul 22, 2019 4.590 4.705 4.470 4.570 152,190 +0.01(+0.22%)
Jul 19, 2019 4.450 4.600 4.450 4.560 285,600 +0.10(+2.24%)
Jul 18, 2019 4.470 4.520 4.290 4.460 383,970 +0.01(+0.22%)
Jul 17, 2019 4.580 4.660 4.380 4.450 281,996 -0.17(-3.68%)
Jul 16, 2019 4.360 4.790 4.360 4.620 742,713 +0.29(+6.70%)
Jul 15, 2019 4.360 4.420 4.200 4.330 406,998 +0.01(+0.23%)
Jul 12, 2019 4.000 4.420 3.800 4.320 2,128,700 -0.53(-10.93%)
Jul 11, 2019 5.030 5.049 4.780 4.850 418,334 -0.19(-3.77%)
Jul 10, 2019 5.190 5.284 4.976 5.040 348,528 -0.12(-2.33%)
Jul 09, 2019 5.300 5.310 5.100 5.160 461,782 -0.19(-3.55%)
Jul 08, 2019 5.260 5.420 5.170 5.350 186,612 +0.05(+0.94%)
Jul 05, 2019 5.090 5.407 5.030 5.300 364,500 +0.18(+3.52%)
Jul 03, 2019 5.300 5.300 5.080 5.120 133,000 -0.18(-3.40%)
Jul 02, 2019 5.300 5.380 5.080 5.300 245,983 -0.06(-1.12%)
Jul 01, 2019 5.040 5.460 5.000 5.360 358,828 +0.22(+4.28%)
Jun 28, 2019 5.050 5.290 5.040 5.140 606,100 +0.10(+1.98%)
Jun 27, 2019 4.980 5.120 4.960 5.040 174,976 +0.07(+1.41%)
Jun 26, 2019 4.980 5.170 4.890 4.970 222,746 +0.01(+0.20%)
Jun 25, 2019 4.940 4.995 4.870 4.960 140,212 +0.02(+0.40%)
Jun 24, 2019 5.090 5.090 4.910 4.940 196,012 -0.20(-3.89%)
Jun 21, 2019 5.100 5.140 4.970 5.140 258,100 +0.01(+0.19%)
Jun 20, 2019 5.200 5.320 5.090 5.130 163,555 -0.04(-0.77%)
Jun 19, 2019 5.490 5.558 5.105 5.170 242,823 -0.30(-5.48%)
Jun 18, 2019 5.330 5.550 5.300 5.470 115,306 +0.17(+3.21%)
Jun 17, 2019 5.470 5.490 5.270 5.300 118,972 -0.15(-2.75%)
Jun 14, 2019 5.580 5.610 5.380 5.450 111,600 -0.13(-2.33%)
Jun 13, 2019 5.430 5.610 5.430 5.580 139,113 +0.17(+3.14%)
Jun 12, 2019 5.380 5.540 5.310 5.410 141,112 +0.02(+0.37%)
Jun 11, 2019 5.490 5.710 5.370 5.390 147,624 -0.04(-0.74%)
Jun 10, 2019 5.140 5.450 5.140 5.430 167,997 +0.29(+5.64%)
Jun 07, 2019 5.130 5.190 5.010 5.140 113,600 +0.01(+0.19%)
Jun 06, 2019 5.240 5.250 4.920 5.130 255,753 -0.09(-1.72%)
Jun 05, 2019 5.760 5.773 5.160 5.220 259,967 -0.49(-8.58%)
Jun 04, 2019 5.440 5.720 5.410 5.710 189,729 +0.35(+6.53%)
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.