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 (%)
Jul 31, 2020 2.660 2.730 2.555 2.720 994,500 +0.13(+5.02%)
Jul 30, 2020 2.700 2.820 2.580 2.590 1,129,261 -0.11(-4.07%)
Jul 29, 2020 2.530 2.700 2.510 2.700 1,246,248 +0.14(+5.47%)
Jul 28, 2020 2.500 2.640 2.450 2.560 916,490 +0.05(+1.99%)
Jul 27, 2020 2.500 2.550 2.450 2.510 703,468 +0.04(+1.62%)
Jul 24, 2020 2.440 2.607 2.440 2.470 723,400 -0.05(-1.98%)
Jul 23, 2020 2.610 2.650 2.370 2.520 1,546,311 -0.12(-4.55%)
Jul 22, 2020 2.690 2.720 2.590 2.640 1,133,504 -0.07(-2.58%)
Jul 21, 2020 2.640 2.900 2.640 2.710 2,856,892 +0.11(+4.23%)
Jul 20, 2020 3.420 3.570 2.530 2.600 6,810,258 -0.97(-27.17%)
Jul 17, 2020 3.450 3.685 3.420 3.570 2,832,400 +0.17(+5.00%)
Jul 16, 2020 3.010 3.430 3.010 3.400 2,736,034 +0.32(+10.39%)
Jul 15, 2020 3.110 3.220 2.990 3.080 1,691,144 +0.04(+1.32%)
Jul 14, 2020 2.950 3.170 2.920 3.040 1,821,458 +0.03(+1.00%)
Jul 13, 2020 3.480 3.490 2.940 3.010 3,092,334 -0.48(-13.75%)
Jul 10, 2020 2.870 3.550 2.810 3.490 5,446,100 +0.56(+19.11%)
Jul 09, 2020 2.690 2.940 2.620 2.930 2,104,350 +0.38(+14.90%)
Jul 08, 2020 2.940 2.980 2.500 2.550 2,807,455 -0.32(-11.15%)
Jul 07, 2020 2.820 2.990 2.790 2.870 2,001,009 -0.01(-0.35%)
Jul 06, 2020 3.100 3.110 2.770 2.880 3,044,856 -0.16(-5.26%)
Jul 02, 2020 3.000 3.190 2.900 3.040 7,462,600 -0.19(-5.88%)
Jul 01, 2020 3.270 3.550 2.700 3.230 73,788,872 +1.38(+74.59%)
Jun 30, 2020 1.720 1.850 1.680 1.850 1,790,787 +0.11(+6.32%)
Jun 29, 2020 1.600 1.790 1.590 1.740 2,171,529 +0.13(+8.07%)
Jun 26, 2020 1.590 1.650 1.515 1.610 4,363,800 +0.04(+2.55%)
Jun 25, 2020 1.530 1.600 1.460 1.570 1,918,001 +0.01(+0.64%)
Jun 24, 2020 1.640 1.650 1.500 1.560 1,713,946 -0.09(-5.45%)
Jun 23, 2020 1.700 1.710 1.600 1.650 1,533,224 -0.02(-1.20%)
Jun 22, 2020 1.770 1.770 1.620 1.670 1,725,965 -0.11(-6.18%)
Jun 19, 2020 1.810 1.840 1.750 1.780 1,474,600 +0.01(+0.56%)
Jun 18, 2020 1.760 1.820 1.710 1.770 1,015,000 +0.00(+0.00%)
Jun 17, 2020 1.800 1.830 1.760 1.770 940,387 -0.06(-3.28%)
Jun 16, 2020 1.910 1.910 1.760 1.830 1,581,013 +0.03(+1.67%)
Jun 15, 2020 1.770 1.870 1.700 1.800 1,247,040 -0.04(-2.17%)
Jun 12, 2020 2.060 2.060 1.760 1.840 2,033,600 -0.09(-4.66%)
Jun 11, 2020 1.690 2.580 1.480 1.930 9,217,104 +0.09(+5.18%)
Jun 10, 2020 2.140 2.150 1.780 1.835 1,805,611 -0.29(-13.44%)
Jun 09, 2020 2.300 2.300 2.110 2.120 1,866,427 -0.26(-10.92%)
Jun 08, 2020 2.130 2.430 2.120 2.380 3,150,715 +0.31(+14.98%)
Jun 05, 2020 1.780 2.150 1.780 2.070 3,989,800 +0.31(+17.61%)
Jun 04, 2020 1.630 1.780 1.620 1.760 1,582,172 +0.09(+5.39%)
Jun 03, 2020 1.520 1.680 1.510 1.670 2,263,710 +0.16(+10.60%)
Jun 02, 2020 1.470 1.540 1.450 1.510 1,135,733 +0.08(+5.59%)
Jun 01, 2020 1.490 1.500 1.410 1.430 2,014,436 -0.05(-3.38%)
May 29, 2020 1.560 1.580 1.470 1.480 770,500 -0.10(-6.33%)
May 28, 2020 1.730 1.734 1.550 1.580 903,805 -0.15(-8.67%)
May 27, 2020 1.610 1.740 1.560 1.730 1,944,944 +0.14(+8.81%)
May 26, 2020 1.430 1.620 1.420 1.590 2,215,584 +0.19(+13.57%)
May 22, 2020 1.420 1.440 1.380 1.400 1,102,300 -0.01(-0.71%)
May 21, 2020 1.420 1.440 1.390 1.410 843,977 +0.01(+0.71%)
May 20, 2020 1.450 1.480 1.380 1.400 1,709,227 -0.01(-0.71%)
May 19, 2020 1.430 1.520 1.400 1.410 2,012,685 -0.01(-0.70%)
May 18, 2020 1.490 1.550 1.420 1.420 1,660,243 -0.03(-2.07%)
May 15, 2020 1.540 1.555 1.450 1.450 1,299,200 -0.08(-5.23%)
May 14, 2020 1.520 1.610 1.480 1.530 1,422,305 -0.04(-2.55%)
May 13, 2020 1.660 1.660 1.520 1.570 1,497,244 -0.13(-7.65%)
May 12, 2020 1.730 1.820 1.610 1.700 5,373,889 +0.22(+14.86%)
May 11, 2020 1.510 1.510 1.380 1.480 3,327,721 -0.02(-1.33%)
May 08, 2020 1.540 1.560 1.460 1.500 1,322,300 -0.01(-0.66%)
May 07, 2020 1.530 1.560 1.490 1.510 562,878 +0.02(+1.34%)
May 06, 2020 1.630 1.630 1.480 1.490 920,500 -0.09(-5.70%)
May 05, 2020 1.620 1.665 1.580 1.580 1,223,154 +0.05(+3.27%)
May 04, 2020 1.580 1.590 1.480 1.530 1,287,963 -0.08(-4.97%)
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.