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 (%)
Oct 31, 2014 20.68 22.72 20.63 21.44 3,502,347 +3.24(+17.80%)
Oct 30, 2014 19.14 19.14 18.12 18.20 1,002,701 -1.03(-5.36%)
Oct 29, 2014 19.14 19.45 18.53 19.23 593,801 +0.14(+0.73%)
Oct 28, 2014 18.55 19.25 18.41 19.09 725,536 +0.71(+3.86%)
Oct 27, 2014 17.96 18.15 18.15 18.38 482,356 +0.23(+1.27%)
Oct 24, 2014 17.91 18.49 17.75 18.15 380,881 +0.18(+1.00%)
Oct 23, 2014 17.50 18.43 17.27 17.97 798,845 +0.70(+4.05%)
Oct 22, 2014 17.77 18.08 17.17 17.27 745,913 -0.45(-2.54%)
Oct 21, 2014 17.06 17.80 16.97 17.72 702,523 +0.83(+4.91%)
Oct 20, 2014 15.78 16.90 15.72 16.89 489,546 +0.96(+6.03%)
Oct 17, 2014 15.77 16.40 15.69 15.93 578,083 +0.41(+2.64%)
Oct 16, 2014 15.09 16.57 14.92 15.52 988,474 +0.00(+0.00%)
Oct 15, 2014 14.91 15.63 14.03 15.52 1,356,797 +0.29(+1.90%)
Oct 14, 2014 15.96 16.35 15.02 15.23 999,027 -0.54(-3.42%)
Oct 13, 2014 16.63 17.09 15.72 15.77 853,813 -0.84(-5.06%)
Oct 10, 2014 17.23 17.60 16.51 16.61 747,862 -0.69(-3.99%)
Oct 09, 2014 18.82 18.84 16.95 17.30 1,147,246 -1.61(-8.51%)
Oct 08, 2014 18.35 19.05 17.89 18.91 597,724 +0.51(+2.77%)
Oct 07, 2014 18.58 18.92 18.28 18.40 543,979 -0.40(-2.13%)
Oct 06, 2014 19.57 20.17 18.72 18.80 562,548 -0.74(-3.79%)
Oct 03, 2014 19.70 20.19 19.39 19.54 288,095 +0.02(+0.10%)
Oct 02, 2014 19.45 19.84 18.96 19.52 603,290 +0.07(+0.36%)
Oct 01, 2014 20.31 20.35 19.31 19.45 447,484 -0.87(-4.28%)
Sep 30, 2014 20.66 21.00 20.18 20.32 565,614 -0.39(-1.88%)
Sep 29, 2014 20.81 21.28 20.65 20.71 356,438 -0.37(-1.76%)
Sep 26, 2014 20.66 21.31 20.41 21.08 454,206 +0.82(+4.05%)
Sep 25, 2014 19.91 20.57 19.47 20.26 441,824 +0.27(+1.35%)
Sep 24, 2014 19.81 20.23 19.49 19.99 848,695 +0.16(+0.81%)
Sep 23, 2014 20.73 21.01 19.80 19.83 759,353 -0.97(-4.66%)
Sep 22, 2014 21.09 21.74 20.53 20.80 496,651 -0.38(-1.79%)
Sep 19, 2014 22.03 22.24 20.22 21.18 1,607,251 -0.66(-3.02%)
Sep 18, 2014 23.00 23.26 21.70 21.84 2,059,915 -1.52(-6.51%)
Sep 17, 2014 21.51 23.99 21.26 23.36 2,872,262 +3.56(+17.98%)
Sep 16, 2014 20.18 20.25 19.48 19.80 536,538 -0.40(-1.98%)
Sep 15, 2014 20.77 20.77 20.01 20.20 380,241 -0.53(-2.56%)
Sep 12, 2014 21.00 21.09 20.58 20.73 379,129 -0.33(-1.57%)
Sep 11, 2014 21.16 21.64 21.01 21.06 243,057 -0.25(-1.17%)
Sep 10, 2014 21.23 21.64 20.85 21.31 306,979 +0.06(+0.28%)
Sep 09, 2014 22.14 22.52 21.05 21.25 336,636 -0.98(-4.41%)
Sep 08, 2014 21.97 22.36 21.57 22.23 273,848 +0.21(+0.95%)
Sep 05, 2014 21.93 22.27 21.55 22.02 501,594 +0.01(+0.05%)
Sep 04, 2014 22.51 22.90 21.93 22.01 510,486 -0.50(-2.22%)
Sep 03, 2014 23.12 23.35 22.44 22.51 572,956 -0.49(-2.13%)
Sep 02, 2014 23.33 23.33 22.83 23.00 395,934 -0.22(-0.95%)
Aug 29, 2014 23.09 23.22 23.22 23.22 399,600 +0.13(+0.56%)
Aug 28, 2014 23.64 23.77 23.04 23.09 284,115 -0.66(-2.78%)
Aug 27, 2014 23.07 23.79 23.07 23.75 330,707 +0.70(+3.06%)
Aug 26, 2014 22.87 23.20 22.76 23.05 602,592 +0.21(+0.90%)
Aug 25, 2014 22.67 22.95 22.36 22.84 435,446 +0.29(+1.29%)
Aug 22, 2014 22.27 22.86 22.02 22.55 341,313 +0.28(+1.26%)
Aug 21, 2014 22.65 22.73 22.12 22.27 224,704 -0.33(-1.46%)
Aug 20, 2014 22.57 22.78 22.46 22.60 403,915 -0.03(-0.13%)
Aug 19, 2014 22.57 22.75 22.45 22.63 484,915 +0.16(+0.71%)
Aug 18, 2014 22.11 22.58 21.55 22.47 687,134 +0.57(+2.60%)
Aug 15, 2014 22.38 22.43 21.19 21.90 595,373 -0.15(-0.68%)
Aug 14, 2014 22.30 22.55 21.94 22.05 317,321 -0.23(-1.03%)
Aug 13, 2014 22.51 22.72 22.27 22.28 262,862 -0.20(-0.89%)
Aug 12, 2014 22.34 22.66 22.14 22.48 225,653 +0.09(+0.40%)
Aug 11, 2014 22.45 22.75 22.19 22.39 513,353 +0.07(+0.31%)
Aug 08, 2014 22.05 22.48 21.99 22.32 417,462 +0.30(+1.36%)
Aug 07, 2014 22.11 22.50 21.90 22.02 344,476 -0.03(-0.14%)
Aug 06, 2014 21.68 22.27 21.60 22.05 741,630 +0.14(+0.64%)
Aug 05, 2014 22.29 22.86 21.81 21.91 762,262 -0.50(-2.23%)
Aug 04, 2014 21.75 22.50 21.61 22.41 1,041,753 +0.69(+3.18%)
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.