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 (%)
Dec 31, 2019 2.310 2.580 2.300 2.550 1,480,700 +0.23(+9.91%)
Dec 30, 2019 2.330 2.410 2.250 2.320 1,888,185 -0.05(-2.11%)
Dec 27, 2019 2.330 2.440 2.280 2.370 1,252,300 +0.06(+2.60%)
Dec 26, 2019 2.330 2.360 2.220 2.310 892,876 -0.01(-0.43%)
Dec 24, 2019 2.370 2.405 2.290 2.320 486,800 -0.04(-1.69%)
Dec 23, 2019 2.570 2.570 2.345 2.360 1,224,388 -0.15(-5.98%)
Dec 20, 2019 2.480 2.580 2.410 2.510 1,609,000 +0.04(+1.62%)
Dec 19, 2019 2.580 2.670 2.450 2.470 1,067,739 -0.13(-5.00%)
Dec 18, 2019 2.480 2.670 2.420 2.600 1,135,664 +0.10(+4.00%)
Dec 17, 2019 2.540 2.570 2.380 2.500 1,112,376 -0.01(-0.40%)
Dec 16, 2019 2.740 2.760 2.500 2.510 1,468,547 -0.18(-6.69%)
Dec 13, 2019 2.640 2.850 2.600 2.690 1,340,200 +0.01(+0.37%)
Dec 12, 2019 2.960 2.960 2.500 2.680 2,459,958 -0.25(-8.53%)
Dec 11, 2019 3.010 3.020 2.850 2.930 877,262 -0.04(-1.35%)
Dec 10, 2019 3.070 3.105 2.890 2.970 1,151,985 -0.09(-2.94%)
Dec 09, 2019 3.180 3.205 3.050 3.060 753,972 -0.13(-4.08%)
Dec 06, 2019 3.190 3.280 3.130 3.190 782,400 +0.03(+0.95%)
Dec 05, 2019 3.160 3.220 3.080 3.160 589,997 +0.03(+0.96%)
Dec 04, 2019 3.100 3.295 3.095 3.130 830,952 +0.04(+1.29%)
Dec 03, 2019 3.250 3.292 3.050 3.090 1,332,940 -0.28(-8.31%)
Dec 02, 2019 3.490 3.590 3.350 3.370 598,583 -0.12(-3.44%)
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%)
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.