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 (%)
Mar 31, 2016 9.140 9.560 9.070 9.320 426,561 +0.22(+2.42%)
Mar 30, 2016 9.580 9.710 9.060 9.100 658,247 -0.37(-3.91%)
Mar 29, 2016 9.040 9.490 8.680 9.470 491,995 +0.33(+3.61%)
Mar 28, 2016 9.710 9.752 9.100 9.140 463,956 -0.47(-4.89%)
Mar 24, 2016 9.240 9.610 9.610 9.610 284,500 +0.27(+2.89%)
Mar 23, 2016 9.830 9.850 9.340 9.340 472,122 -0.51(-5.18%)
Mar 22, 2016 10.15 10.19 9.720 9.850 417,711 -0.36(-3.53%)
Mar 21, 2016 10.17 10.43 10.06 10.21 472,231 +0.00(+0.00%)
Mar 18, 2016 9.860 10.36 9.430 10.21 1,239,278 +0.42(+4.29%)
Mar 17, 2016 9.370 9.960 9.260 9.790 783,660 +0.43(+4.59%)
Mar 16, 2016 9.030 9.400 9.000 9.360 461,184 +0.31(+3.43%)
Mar 15, 2016 9.200 9.200 8.950 9.050 495,162 -0.20(-2.16%)
Mar 14, 2016 9.410 9.410 9.051 9.250 442,010 -0.22(-2.32%)
Mar 11, 2016 8.990 9.550 8.950 9.470 554,720 +0.64(+7.25%)
Mar 10, 2016 9.180 9.200 8.700 8.830 574,763 -0.27(-2.97%)
Mar 09, 2016 9.040 9.200 8.845 9.100 588,649 +0.16(+1.79%)
Mar 08, 2016 9.290 9.401 8.930 8.940 975,996 -0.44(-4.69%)
Mar 07, 2016 9.240 9.510 9.170 9.380 845,727 +0.10(+1.08%)
Mar 04, 2016 8.850 9.317 8.761 9.280 991,150 +0.44(+4.98%)
Mar 03, 2016 8.490 8.870 8.480 8.840 575,427 +0.40(+4.74%)
Mar 02, 2016 8.650 8.950 8.310 8.440 676,115 -0.20(-2.31%)
Mar 01, 2016 8.160 8.710 8.020 8.640 938,574 +0.59(+7.33%)
Feb 29, 2016 8.440 8.753 8.050 8.050 967,968 -0.38(-4.51%)
Feb 26, 2016 8.100 8.650 7.940 8.430 968,951 +0.43(+5.37%)
Feb 25, 2016 7.910 8.080 7.700 8.000 563,818 +0.09(+1.14%)
Feb 24, 2016 7.850 7.930 7.500 7.910 675,617 -0.21(-2.59%)
Feb 23, 2016 8.270 8.350 7.850 8.120 625,683 -0.19(-2.29%)
Feb 22, 2016 8.210 8.420 8.120 8.310 947,243 +0.22(+2.72%)
Feb 19, 2016 8.280 8.380 7.930 8.090 548,040 -0.29(-3.46%)
Feb 18, 2016 8.330 8.450 8.205 8.380 771,440 +0.05(+0.60%)
Feb 17, 2016 7.980 8.470 7.961 8.330 1,284,717 +0.39(+4.91%)
Feb 16, 2016 7.390 8.100 7.050 7.940 1,297,207 +0.94(+13.43%)
Feb 12, 2016 6.770 7.000 7.000 7.000 819,100 +0.22(+3.24%)
Feb 11, 2016 6.660 7.010 6.520 6.780 914,412 -0.21(-3.00%)
Feb 10, 2016 7.200 7.210 6.650 6.990 1,065,081 +0.15(+2.19%)
Feb 09, 2016 6.600 6.969 6.250 6.840 1,505,009 +0.08(+1.18%)
Feb 08, 2016 7.210 7.210 6.630 6.760 1,706,086 -0.71(-9.44%)
Feb 05, 2016 8.500 8.800 6.700 7.465 4,253,722 -3.25(-30.30%)
Feb 04, 2016 10.03 10.91 9.930 10.71 2,386,600 +0.84(+8.51%)
Feb 03, 2016 9.600 9.950 9.350 9.870 987,338 +0.02(+0.20%)
Feb 02, 2016 10.36 10.43 9.820 9.850 637,027 -0.57(-5.47%)
Feb 01, 2016 10.17 10.45 10.01 10.42 1,078,915 +0.08(+0.77%)
Jan 29, 2016 9.950 10.35 9.750 10.34 844,597 +0.52(+5.30%)
Jan 28, 2016 10.20 10.54 9.700 9.820 1,039,587 -1.16(-10.56%)
Jan 27, 2016 11.13 11.56 10.83 10.98 1,019,553 -0.12(-1.08%)
Jan 26, 2016 9.800 11.12 9.800 11.10 1,165,207 +1.38(+14.20%)
Jan 25, 2016 10.40 10.66 9.630 9.720 739,596 -0.82(-7.78%)
Jan 22, 2016 10.00 10.73 10.00 10.54 1,233,270 +0.86(+8.88%)
Jan 21, 2016 9.000 10.04 8.870 9.680 979,908 +0.65(+7.20%)
Jan 20, 2016 9.070 9.240 8.130 9.030 1,476,545 -0.29(-3.11%)
Jan 19, 2016 10.10 10.25 9.085 9.320 905,258 -0.62(-6.24%)
Jan 15, 2016 9.650 9.940 9.940 9.940 1,128,400 -0.07(-0.70%)
Jan 14, 2016 10.26 10.44 9.500 10.01 1,252,523 -0.24(-2.34%)
Jan 13, 2016 11.29 11.57 10.13 10.25 855,349 -1.04(-9.21%)
Jan 12, 2016 11.43 12.17 10.94 11.29 907,107 -0.11(-0.96%)
Jan 11, 2016 12.14 12.14 10.85 11.40 979,648 -0.79(-6.48%)
Jan 08, 2016 12.63 12.68 12.11 12.19 540,983 -0.26(-2.09%)
Jan 07, 2016 13.10 13.10 12.28 12.45 575,256 -0.96(-7.16%)
Jan 06, 2016 13.97 14.04 13.26 13.41 433,333 -0.82(-5.76%)
Jan 05, 2016 13.99 14.37 13.82 14.23 323,637 +0.23(+1.64%)
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.