Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jun 30, 2020 5.750 6.031 5.750 6.000 191,809 +0.17(+2.92%)
Jun 29, 2020 6.050 6.100 5.650 5.830 189,020 -0.16(-2.67%)
Jun 26, 2020 5.790 6.020 5.720 5.990 364,300 +0.13(+2.22%)
Jun 25, 2020 5.770 5.880 5.620 5.860 123,833 +0.06(+1.03%)
Jun 24, 2020 5.800 5.980 5.770 5.800 110,503 -0.18(-3.01%)
Jun 23, 2020 5.960 6.080 5.880 5.980 170,253 +0.11(+1.87%)
Jun 22, 2020 5.770 5.910 5.690 5.870 115,162 +0.07(+1.21%)
Jun 19, 2020 5.910 6.015 5.710 5.800 278,300 -0.11(-1.86%)
Jun 18, 2020 5.740 6.000 5.650 5.910 163,038 +0.08(+1.37%)
Jun 17, 2020 5.650 5.870 5.530 5.830 130,840 +0.19(+3.37%)
Jun 16, 2020 5.580 5.800 5.430 5.640 171,589 +0.26(+4.83%)
Jun 15, 2020 5.230 5.520 5.180 5.380 128,769 -0.05(-0.92%)
Jun 12, 2020 5.870 5.980 5.265 5.430 105,100 -0.16(-2.86%)
Jun 11, 2020 5.450 5.700 5.210 5.590 244,320 -0.21(-3.62%)
Jun 10, 2020 5.820 5.970 5.660 5.800 121,554 -0.09(-1.53%)
Jun 09, 2020 5.800 5.940 5.620 5.890 137,427 -0.05(-0.84%)
Jun 08, 2020 6.050 6.180 5.850 5.940 290,165 -0.01(-0.17%)
Jun 05, 2020 5.950 6.050 5.800 5.950 298,600 +0.12(+2.06%)
Jun 04, 2020 5.470 5.860 5.440 5.830 312,558 +0.36(+6.58%)
Jun 03, 2020 5.540 5.640 5.420 5.470 595,913 +0.17(+3.21%)
Jun 02, 2020 5.140 5.600 5.130 5.300 397,232 +0.16(+3.11%)
Jun 01, 2020 5.220 5.350 5.066 5.140 309,655 +0.04(+0.78%)
May 29, 2020 4.850 5.130 4.730 5.100 408,200 +0.21(+4.29%)
May 28, 2020 4.840 4.990 4.800 4.890 265,378 +0.00(+0.00%)
May 27, 2020 4.940 4.990 4.800 4.890 202,277 +0.05(+1.03%)
May 26, 2020 4.850 4.950 4.720 4.840 272,996 +0.18(+3.86%)
May 22, 2020 4.520 4.720 4.460 4.660 304,100 +0.31(+7.13%)
May 21, 2020 4.140 4.400 4.100 4.350 205,078 +0.20(+4.82%)
May 20, 2020 4.050 4.300 4.050 4.150 229,860 +0.20(+5.06%)
May 19, 2020 3.850 4.150 3.820 3.950 244,777 +0.04(+1.02%)
May 18, 2020 3.860 4.050 3.820 3.910 181,669 +0.24(+6.54%)
May 15, 2020 3.540 3.680 3.420 3.670 263,900 +0.18(+5.16%)
May 14, 2020 3.480 3.680 3.370 3.490 271,440 -0.08(-2.24%)
May 13, 2020 3.800 3.801 3.490 3.570 231,647 -0.25(-6.54%)
May 12, 2020 4.030 4.030 3.810 3.820 196,993 -0.14(-3.54%)
May 11, 2020 4.130 4.169 3.870 3.960 185,078 -0.17(-4.12%)
May 08, 2020 3.950 4.250 3.948 4.130 349,500 +0.28(+7.27%)
May 07, 2020 3.800 3.930 3.760 3.850 205,368 +0.05(+1.32%)
May 06, 2020 4.000 4.080 3.770 3.800 148,418 -0.14(-3.55%)
May 05, 2020 4.010 4.170 3.870 3.940 142,192 +0.00(+0.00%)
May 04, 2020 3.900 4.090 3.840 3.940 138,153 -0.03(-0.76%)
May 01, 2020 4.080 4.210 3.910 3.970 171,200 -0.39(-8.94%)
Apr 30, 2020 4.330 4.590 4.060 4.360 295,706 -0.44(-9.17%)
Apr 29, 2020 4.530 4.880 4.482 4.800 305,736 +0.48(+11.11%)
Apr 28, 2020 4.470 4.470 4.030 4.320 145,749 +0.00(+0.00%)
Apr 27, 2020 3.810 4.370 3.810 4.320 215,177 +0.44(+11.34%)
Apr 24, 2020 3.900 3.950 3.740 3.880 50,100 +0.04(+1.04%)
Apr 23, 2020 3.740 3.890 3.660 3.840 113,743 +0.09(+2.40%)
Apr 22, 2020 3.800 3.900 3.660 3.750 97,481 +0.09(+2.46%)
Apr 21, 2020 3.690 3.760 3.521 3.660 183,062 -0.20(-5.18%)
Apr 20, 2020 3.840 3.960 3.620 3.860 134,141 -0.03(-0.77%)
Apr 17, 2020 3.640 3.910 3.570 3.890 248,300 +0.32(+8.96%)
Apr 16, 2020 3.510 3.570 3.330 3.570 183,899 +0.11(+3.18%)
Apr 15, 2020 3.390 3.533 3.320 3.460 110,922 -0.16(-4.42%)
Apr 14, 2020 3.760 3.840 3.550 3.620 103,819 -0.01(-0.28%)
Apr 13, 2020 3.870 3.870 3.530 3.630 108,011 -0.21(-5.47%)
Apr 09, 2020 3.760 3.970 3.700 3.840 178,100 +0.18(+4.92%)
Apr 08, 2020 3.500 3.720 3.450 3.660 266,913 +0.22(+6.40%)
Apr 07, 2020 3.500 3.510 3.320 3.440 265,541 +0.03(+0.88%)
Apr 06, 2020 3.150 3.440 3.150 3.410 327,935 +0.43(+14.43%)
Apr 03, 2020 3.150 3.150 2.910 2.980 178,000 -0.19(-5.99%)
Apr 02, 2020 3.080 3.260 3.000 3.170 186,457 +0.09(+2.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.