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 (%)
May 31, 2017 9.320 9.390 8.880 9.190 541,752 -0.10(-1.08%)
May 30, 2017 9.250 9.410 9.170 9.290 474,546 +0.02(+0.22%)
May 26, 2017 9.430 9.434 9.110 9.270 514,741 -0.17(-1.80%)
May 25, 2017 9.460 9.690 9.295 9.440 764,047 +0.06(+0.64%)
May 24, 2017 9.420 9.640 9.260 9.380 996,558 -0.01(-0.11%)
May 23, 2017 9.280 9.490 8.910 9.390 1,646,456 +0.16(+1.73%)
May 22, 2017 8.800 9.310 8.690 9.230 1,870,781 +0.48(+5.49%)
May 19, 2017 8.210 8.850 8.210 8.750 2,591,527 +0.58(+7.10%)
May 18, 2017 7.510 8.240 7.360 8.170 1,416,663 +0.60(+7.93%)
May 17, 2017 7.590 7.728 7.360 7.570 1,003,837 -0.17(-2.20%)
May 16, 2017 7.900 7.950 7.680 7.740 1,339,753 -0.11(-1.40%)
May 15, 2017 7.990 8.150 7.830 7.850 1,030,945 -0.08(-1.01%)
May 12, 2017 8.160 8.200 7.870 7.930 963,989 -0.25(-3.06%)
May 11, 2017 8.410 8.440 8.080 8.180 1,017,550 -0.27(-3.20%)
May 10, 2017 8.480 8.530 8.250 8.450 917,329 -0.03(-0.35%)
May 09, 2017 8.100 8.600 8.100 8.480 1,427,824 +0.33(+4.05%)
May 08, 2017 8.540 8.637 8.120 8.150 1,391,970 -0.42(-4.96%)
May 05, 2017 9.820 9.820 8.534 8.575 3,204,142 -2.12(-19.78%)
May 04, 2017 11.09 11.14 10.64 10.69 1,044,871 -0.38(-3.43%)
May 03, 2017 11.21 11.23 10.84 11.07 429,235 -0.18(-1.60%)
May 02, 2017 10.91 11.28 10.86 11.25 692,199 +0.32(+2.93%)
May 01, 2017 10.78 11.00 10.62 10.93 417,811 +0.27(+2.53%)
Apr 28, 2017 11.25 11.25 10.62 10.66 489,370 -0.51(-4.57%)
Apr 27, 2017 11.05 11.23 10.90 11.17 385,559 +0.23(+2.10%)
Apr 26, 2017 10.87 11.07 10.76 10.94 583,575 +0.04(+0.37%)
Apr 25, 2017 11.07 11.22 10.86 10.90 389,317 -0.07(-0.64%)
Apr 24, 2017 10.79 11.14 10.68 10.97 482,695 +0.46(+4.38%)
Apr 21, 2017 10.42 10.57 10.28 10.51 524,694 +0.10(+0.96%)
Apr 20, 2017 10.33 10.51 10.16 10.41 428,422 +0.21(+2.06%)
Apr 19, 2017 10.36 10.40 10.17 10.20 334,849 -0.07(-0.68%)
Apr 18, 2017 10.17 10.33 10.05 10.27 225,978 +0.02(+0.20%)
Apr 17, 2017 10.08 10.37 10.02 10.25 491,480 +0.23(+2.30%)
Apr 13, 2017 10.31 10.39 10.01 10.02 475,218 -0.28(-2.72%)
Apr 12, 2017 10.68 10.69 10.26 10.30 465,836 -0.44(-4.10%)
Apr 11, 2017 10.95 10.96 10.47 10.74 488,568 -0.25(-2.27%)
Apr 10, 2017 10.59 11.35 10.55 10.99 629,829 +0.52(+4.97%)
Apr 07, 2017 10.62 10.72 10.45 10.47 341,098 -0.18(-1.69%)
Apr 06, 2017 10.71 10.88 10.51 10.65 300,899 -0.02(-0.19%)
Apr 05, 2017 10.97 11.26 10.66 10.67 415,397 -0.16(-1.48%)
Apr 04, 2017 10.78 10.95 10.73 10.83 398,841 +0.03(+0.28%)
Apr 03, 2017 11.02 11.09 10.75 10.80 524,879 -0.21(-1.91%)
Mar 31, 2017 11.06 11.14 10.93 11.01 327,149 -0.07(-0.63%)
Mar 30, 2017 11.00 11.28 10.95 11.08 315,216 +0.10(+0.91%)
Mar 29, 2017 10.79 11.02 10.70 10.98 425,253 +0.12(+1.10%)
Mar 28, 2017 10.55 11.03 10.46 10.86 553,328 +0.26(+2.45%)
Mar 27, 2017 10.50 10.65 10.36 10.60 465,224 -0.05(-0.47%)
Mar 24, 2017 10.82 10.96 10.64 10.65 423,363 -0.09(-0.84%)
Mar 23, 2017 10.81 11.00 10.68 10.74 472,014 -0.08(-0.74%)
Mar 22, 2017 11.04 11.16 10.70 10.82 704,279 -0.25(-2.26%)
Mar 21, 2017 11.54 11.54 11.02 11.07 533,436 -0.39(-3.40%)
Mar 20, 2017 11.59 11.60 11.34 11.46 381,031 -0.19(-1.63%)
Mar 17, 2017 11.84 11.84 11.47 11.65 803,079 -0.18(-1.52%)
Mar 16, 2017 11.79 11.97 11.61 11.83 305,096 +0.09(+0.77%)
Mar 15, 2017 11.53 11.89 11.46 11.74 523,812 +0.28(+2.44%)
Mar 14, 2017 11.55 11.57 11.25 11.46 386,200 -0.18(-1.55%)
Mar 13, 2017 11.65 11.80 11.62 11.64 394,786 +0.03(+0.26%)
Mar 10, 2017 11.81 11.88 11.45 11.61 352,120 -0.06(-0.51%)
Mar 09, 2017 12.00 12.23 11.59 11.67 558,519 -0.32(-2.67%)
Mar 08, 2017 12.18 12.19 11.77 11.99 854,170 -0.13(-1.07%)
Mar 07, 2017 12.72 12.72 12.12 12.12 800,893 -0.68(-5.31%)
Mar 06, 2017 12.91 13.14 12.62 12.80 424,089 -0.22(-1.69%)
Mar 03, 2017 12.85 13.04 12.70 13.02 795,094 +0.24(+1.88%)
Mar 02, 2017 13.11 13.19 12.73 12.78 669,934 -0.41(-3.11%)
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.