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 (%)
Feb 28, 2018 9.120 9.320 8.700 8.720 1,108,804 -0.39(-4.28%)
Feb 27, 2018 9.470 9.560 9.090 9.110 565,912 -0.31(-3.29%)
Feb 26, 2018 9.450 9.500 9.330 9.420 661,140 +0.06(+0.64%)
Feb 23, 2018 9.550 9.710 9.080 9.360 1,704,194 -0.16(-1.68%)
Feb 22, 2018 9.710 9.710 9.510 9.520 527,343 -0.10(-1.04%)
Feb 21, 2018 9.600 9.850 9.600 9.620 532,087 +0.02(+0.21%)
Feb 20, 2018 9.750 9.804 9.520 9.600 582,161 -0.25(-2.54%)
Feb 16, 2018 9.850 9.850 9.850 0 -0.07(-0.71%)
Feb 15, 2018 10.19 10.19 9.830 9.920 1,031,633 -0.14(-1.39%)
Feb 14, 2018 10.06 10.32 10.04 10.06 798,144 -0.10(-0.98%)
Feb 13, 2018 9.750 10.25 9.640 10.16 971,751 +0.28(+2.83%)
Feb 12, 2018 10.19 10.22 9.780 9.880 1,108,797 -0.21(-2.08%)
Feb 09, 2018 9.870 10.19 9.410 10.09 1,668,847 +0.46(+4.78%)
Feb 08, 2018 10.36 10.58 9.630 9.630 1,334,522 -0.78(-7.49%)
Feb 07, 2018 10.41 10.68 10.29 10.41 1,402,012 -0.04(-0.38%)
Feb 06, 2018 10.52 11.27 10.15 10.45 2,596,919 -0.61(-5.52%)
Feb 05, 2018 12.01 12.01 10.87 11.06 2,178,152 -1.28(-10.37%)
Feb 02, 2018 13.10 14.21 12.05 12.34 3,865,715 -3.47(-21.95%)
Feb 01, 2018 15.76 16.02 15.64 15.81 615,793 -0.16(-1.00%)
Jan 31, 2018 15.92 16.46 15.83 15.97 605,562 +0.20(+1.27%)
Jan 30, 2018 16.14 16.30 15.70 15.77 757,666 -0.61(-3.72%)
Jan 29, 2018 17.15 17.25 16.36 16.38 727,089 -0.78(-4.55%)
Jan 26, 2018 17.10 17.45 16.85 17.16 427,496 +0.23(+1.36%)
Jan 25, 2018 17.19 17.19 16.71 16.93 442,902 -0.13(-0.76%)
Jan 24, 2018 17.52 17.61 16.86 17.06 718,324 -0.31(-1.78%)
Jan 23, 2018 17.47 17.50 16.95 17.37 552,994 -0.08(-0.46%)
Jan 22, 2018 17.56 17.01 17.45 827,632 +0.44(+2.59%)
Jan 19, 2018 16.33 17.07 15.98 17.01 698,925 +0.72(+4.42%)
Jan 18, 2018 15.55 16.37 15.54 16.29 802,841 +0.78(+5.03%)
Jan 17, 2018 15.37 15.52 15.10 15.51 309,794 +0.17(+1.11%)
Jan 16, 2018 15.70 15.79 15.24 15.34 935,149 -0.21(-1.35%)
Jan 12, 2018 15.55 15.55 15.55 0 -0.17(-1.08%)
Jan 11, 2018 15.18 15.75 15.04 15.72 660,667 +0.63(+4.17%)
Jan 10, 2018 15.44 15.09 925,662 +0.32(+2.17%)
Jan 09, 2018 14.66 14.80 14.45 14.77 324,542 +0.15(+1.03%)
Jan 08, 2018 14.35 14.65 14.18 14.62 460,951 +0.27(+1.88%)
Jan 05, 2018 14.60 14.67 14.21 14.35 319,218 -0.16(-1.10%)
Jan 04, 2018 14.76 14.97 14.46 14.51 470,391 -0.20(-1.36%)
Jan 03, 2018 15.06 15.10 14.40 14.71 530,880 -0.28(-1.87%)
Jan 02, 2018 14.52 15.08 14.50 14.99 633,176 +0.61(+4.24%)
Dec 29, 2017 14.38 14.38 14.38 0 -0.16(-1.10%)
Dec 28, 2017 14.72 14.72 14.37 14.54 256,659 -0.17(-1.16%)
Dec 27, 2017 14.83 14.95 14.64 14.71 238,244 -0.13(-0.88%)
Dec 26, 2017 15.02 15.03 14.75 14.84 236,343 -0.20(-1.33%)
Dec 22, 2017 14.41 15.09 14.41 15.04 408,061 +0.39(+2.66%)
Dec 21, 2017 14.64 14.70 14.32 14.65 290,563 +0.08(+0.55%)
Dec 20, 2017 14.72 14.75 14.52 14.57 271,165 -0.02(-0.14%)
Dec 19, 2017 14.63 14.79 14.42 14.59 526,549 +0.09(+0.62%)
Dec 18, 2017 14.28 14.51 14.18 14.50 359,068 +0.36(+2.55%)
Dec 15, 2017 13.95 14.28 13.89 14.14 614,720 +0.22(+1.58%)
Dec 14, 2017 14.71 14.71 13.77 13.92 438,256 -0.78(-5.31%)
Dec 13, 2017 14.42 14.72 14.31 14.70 678,059 +0.30(+2.08%)
Dec 12, 2017 14.00 14.41 13.91 14.40 448,401 +0.35(+2.49%)
Dec 11, 2017 14.20 14.25 13.99 14.05 545,960 -0.19(-1.33%)
Dec 08, 2017 14.10 14.25 13.84 14.24 577,052 +0.29(+2.08%)
Dec 07, 2017 13.17 14.15 13.15 13.95 981,050 +0.64(+4.81%)
Dec 06, 2017 12.83 13.33 12.62 13.31 829,867 +0.40(+3.10%)
Dec 05, 2017 12.98 13.04 12.76 12.91 507,186 -0.06(-0.46%)
Dec 04, 2017 12.78 12.90 12.60 12.97 946,916 +0.55(+4.43%)
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.