Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

YRC Worldwide (NQ: YRCW )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 3.470 3.590 3.417 3.490 507,700 +0.02(+0.58%)
Nov 27, 2019 3.300 3.470 3.222 3.470 1,090,500 +0.18(+5.47%)
Nov 26, 2019 3.370 3.440 3.210 3.290 985,205 -0.05(-1.50%)
Nov 25, 2019 3.280 3.500 3.130 3.340 1,175,640 +0.07(+2.14%)
Nov 22, 2019 3.380 3.430 3.260 3.270 1,031,500 -0.10(-2.97%)
Nov 21, 2019 3.490 3.490 3.325 3.370 695,027 -0.11(-3.16%)
Nov 20, 2019 3.380 3.680 3.290 3.480 816,411 +0.07(+2.05%)
Nov 19, 2019 3.480 3.570 3.395 3.410 449,359 -0.05(-1.45%)
Nov 18, 2019 3.600 3.650 3.405 3.460 658,952 -0.16(-4.42%)
Nov 15, 2019 3.690 3.870 3.610 3.620 851,000 -0.02(-0.55%)
Nov 14, 2019 3.590 3.750 3.460 3.640 794,770 +0.05(+1.39%)
Nov 13, 2019 3.760 3.845 3.490 3.590 1,120,495 -0.21(-5.53%)
Nov 12, 2019 4.080 4.090 3.700 3.800 1,076,570 -0.33(-7.99%)
Nov 11, 2019 4.160 4.174 4.050 4.130 567,117 -0.13(-3.05%)
Nov 08, 2019 4.420 4.435 4.160 4.260 719,700 -0.14(-3.18%)
Nov 07, 2019 4.290 4.523 4.270 4.400 1,282,318 +0.17(+4.02%)
Nov 06, 2019 4.180 4.310 4.030 4.230 925,357 +0.04(+0.95%)
Nov 05, 2019 4.350 4.560 4.035 4.190 1,832,281 -0.10(-2.33%)
Nov 04, 2019 3.450 4.340 3.450 4.290 2,704,795 +0.88(+25.81%)
Nov 01, 2019 3.460 3.515 3.310 3.410 1,111,000 +0.06(+1.79%)
Oct 31, 2019 3.700 3.860 3.270 3.350 1,845,056 -0.44(-11.61%)
Oct 30, 2019 4.400 4.425 3.790 3.790 1,464,990 -0.62(-14.06%)
Oct 29, 2019 4.490 4.610 4.340 4.410 829,898 -0.14(-3.08%)
Oct 28, 2019 4.600 4.750 4.430 4.550 1,095,535 -0.03(-0.66%)
Oct 25, 2019 4.360 4.790 4.330 4.580 1,320,900 +0.16(+3.62%)
Oct 24, 2019 4.560 4.560 4.280 4.420 733,116 -0.13(-2.86%)
Oct 23, 2019 4.460 4.600 4.320 4.550 696,625 +0.10(+2.25%)
Oct 22, 2019 4.550 4.558 4.240 4.450 840,905 -0.07(-1.55%)
Oct 21, 2019 4.290 4.590 4.290 4.520 1,292,530 +0.22(+5.12%)
Oct 18, 2019 4.250 4.450 4.170 4.300 1,276,800 +0.00(+0.00%)
Oct 17, 2019 3.910 4.360 3.910 4.300 1,317,680 +0.23(+5.65%)
Oct 16, 2019 3.860 4.170 3.860 4.070 959,651 +0.21(+5.44%)
Oct 15, 2019 3.600 3.870 3.570 3.860 837,240 +0.28(+7.82%)
Oct 14, 2019 3.530 3.660 3.426 3.580 632,475 +0.00(+0.00%)
Oct 11, 2019 3.490 3.705 3.450 3.580 1,518,500 +0.17(+4.99%)
Oct 10, 2019 3.400 3.610 3.360 3.410 947,983 +0.01(+0.29%)
Oct 09, 2019 3.390 3.480 3.270 3.400 673,311 +0.06(+1.80%)
Oct 08, 2019 3.370 3.510 3.150 3.340 1,272,537 -0.12(-3.47%)
Oct 07, 2019 3.480 3.590 3.190 3.460 1,374,152 -0.03(-0.86%)
Oct 04, 2019 3.150 3.785 3.138 3.490 2,908,400 +0.37(+11.86%)
Oct 03, 2019 2.860 3.130 2.700 3.120 877,452 +0.24(+8.33%)
Oct 02, 2019 2.880 2.925 2.740 2.880 708,036 -0.03(-1.03%)
Oct 01, 2019 3.050 3.160 2.830 2.910 683,333 -0.11(-3.64%)
Sep 30, 2019 3.070 3.100 2.975 3.020 550,045 -0.03(-0.98%)
Sep 27, 2019 2.970 3.100 2.895 3.050 854,300 +0.11(+3.74%)
Sep 26, 2019 3.210 3.212 2.910 2.940 1,088,077 -0.27(-8.41%)
Sep 25, 2019 3.100 3.290 2.940 3.210 1,038,113 +0.09(+2.88%)
Sep 24, 2019 3.560 3.560 3.070 3.120 1,159,891 -0.46(-12.85%)
Sep 23, 2019 3.510 3.618 3.500 3.580 686,201 +0.02(+0.56%)
Sep 20, 2019 4.030 4.078 3.500 3.560 2,127,700 -0.47(-11.66%)
Sep 19, 2019 4.120 4.210 3.975 4.030 1,245,047 -0.24(-5.62%)
Sep 18, 2019 4.500 4.500 4.125 4.270 1,362,840 -0.27(-5.95%)
Sep 17, 2019 4.270 4.570 4.150 4.540 1,065,806 +0.20(+4.61%)
Sep 16, 2019 4.500 4.580 4.220 4.340 1,819,113 -0.26(-5.65%)
Sep 13, 2019 4.440 4.650 4.290 4.600 1,666,300 +0.11(+2.45%)
Sep 12, 2019 4.420 4.640 4.020 4.490 3,049,362 +0.09(+2.05%)
Sep 11, 2019 3.560 4.400 3.460 4.400 5,219,032 +0.94(+27.17%)
Sep 10, 2019 2.600 3.490 2.580 3.460 3,791,163 +0.88(+34.11%)
Sep 09, 2019 2.440 2.640 2.430 2.580 1,240,577 +0.18(+7.50%)
Sep 06, 2019 2.260 2.460 2.260 2.400 1,481,900 +0.16(+7.14%)
Sep 05, 2019 2.090 2.250 2.050 2.240 1,714,228 +0.21(+10.34%)
Sep 04, 2019 2.070 2.090 2.020 2.030 870,524 +0.03(+1.50%)
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.