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 30, 2014 22.07 22.72 21.89 22.39 530,888 +0.35(+1.59%)
May 29, 2014 21.91 22.17 21.58 22.04 255,229 +0.16(+0.73%)
May 28, 2014 22.33 22.53 21.80 21.88 295,554 -0.45(-2.02%)
May 27, 2014 21.96 22.47 21.51 22.33 441,285 +0.53(+2.43%)
May 23, 2014 21.21 21.80 21.80 21.80 249,000 +0.56(+2.64%)
May 22, 2014 20.67 21.38 20.61 21.24 171,378 +0.58(+2.81%)
May 21, 2014 20.81 20.90 20.23 20.66 577,578 -0.14(-0.67%)
May 20, 2014 21.35 21.44 20.60 20.80 357,259 -0.61(-2.85%)
May 19, 2014 20.92 21.63 20.86 21.41 426,621 +0.48(+2.29%)
May 16, 2014 20.85 21.14 20.35 20.93 289,996 +0.03(+0.14%)
May 15, 2014 20.76 21.05 20.36 20.90 361,689 +0.01(+0.05%)
May 14, 2014 21.23 21.46 20.85 20.89 317,520 -0.37(-1.74%)
May 13, 2014 21.06 21.45 20.74 21.26 296,427 +0.24(+1.14%)
May 12, 2014 20.38 21.25 20.38 21.02 611,306 +0.69(+3.39%)
May 09, 2014 20.04 20.59 19.91 20.33 342,421 +0.19(+0.94%)
May 08, 2014 20.29 20.74 19.81 20.14 515,285 -0.22(-1.08%)
May 07, 2014 20.70 20.88 20.00 20.36 515,395 -0.41(-1.97%)
May 06, 2014 21.10 21.23 20.52 20.77 407,457 -0.42(-1.98%)
May 05, 2014 21.17 21.38 20.56 21.19 398,110 -0.12(-0.56%)
May 02, 2014 20.91 21.60 20.82 21.31 995,775 +0.37(+1.77%)
May 01, 2014 19.14 21.33 19.00 20.94 1,991,653 -1.49(-6.64%)
Apr 30, 2014 22.25 22.50 21.80 22.43 861,265 +0.08(+0.36%)
Apr 29, 2014 21.98 22.49 21.80 22.35 735,814 +0.34(+1.54%)
Apr 28, 2014 21.22 22.08 20.96 22.01 863,818 +0.80(+3.77%)
Apr 25, 2014 20.55 21.26 20.40 21.21 826,728 +0.56(+2.71%)
Apr 24, 2014 19.61 21.00 19.11 20.65 792,338 +1.10(+5.63%)
Apr 23, 2014 19.67 19.91 19.24 19.55 287,172 -0.13(-0.66%)
Apr 22, 2014 19.55 19.95 19.42 19.68 428,530 +0.13(+0.66%)
Apr 21, 2014 19.68 19.84 19.02 19.55 343,378 -0.04(-0.20%)
Apr 17, 2014 19.57 19.59 19.59 19.59 417,500 +0.06(+0.31%)
Apr 16, 2014 19.22 19.70 18.81 19.53 330,927 +0.43(+2.25%)
Apr 15, 2014 19.42 19.69 18.40 19.10 693,691 -0.35(-1.80%)
Apr 14, 2014 19.29 19.95 18.88 19.45 733,489 +0.26(+1.35%)
Apr 11, 2014 19.59 19.88 19.02 19.19 783,177 -0.61(-3.08%)
Apr 10, 2014 20.46 21.10 19.54 19.80 822,766 -0.75(-3.65%)
Apr 09, 2014 21.11 21.21 19.77 20.55 762,116 -0.52(-2.47%)
Apr 08, 2014 20.93 21.65 20.26 21.07 964,944 +0.18(+0.86%)
Apr 07, 2014 22.00 22.20 20.50 20.89 2,297,560 -1.19(-5.39%)
Apr 04, 2014 22.91 23.29 21.90 22.08 1,192,474 -0.71(-3.12%)
Apr 03, 2014 22.97 23.52 22.40 22.79 615,567 -0.10(-0.44%)
Apr 02, 2014 22.67 22.99 22.24 22.89 538,303 +0.25(+1.10%)
Apr 01, 2014 22.40 23.30 22.06 22.64 744,914 +0.14(+0.62%)
Mar 31, 2014 22.32 22.82 22.21 22.50 1,174,468 +0.29(+1.31%)
Mar 28, 2014 22.04 22.89 21.84 22.21 502,813 +0.25(+1.14%)
Mar 27, 2014 21.86 22.59 21.59 21.96 459,037 +0.07(+0.32%)
Mar 26, 2014 22.49 22.50 21.58 21.89 432,865 -0.32(-1.44%)
Mar 25, 2014 22.29 22.50 21.56 22.21 485,230 +0.13(+0.59%)
Mar 24, 2014 22.44 22.61 20.78 22.08 619,391 -0.41(-1.82%)
Mar 21, 2014 22.44 22.88 22.01 22.49 1,091,354 +0.15(+0.67%)
Mar 20, 2014 22.63 23.11 21.83 22.34 728,876 -0.37(-1.63%)
Mar 19, 2014 23.24 23.31 22.32 22.71 419,172 -0.52(-2.24%)
Mar 18, 2014 22.27 24.00 22.27 23.23 757,943 +0.98(+4.40%)
Mar 17, 2014 22.88 23.24 22.13 22.25 468,019 -0.52(-2.28%)
Mar 14, 2014 22.20 23.10 22.02 22.77 310,492 +0.38(+1.70%)
Mar 13, 2014 23.37 23.50 22.31 22.39 475,235 -0.85(-3.66%)
Mar 12, 2014 23.61 23.80 22.68 23.24 558,076 -0.57(-2.39%)
Mar 11, 2014 24.50 24.92 23.28 23.81 671,989 -0.72(-2.94%)
Mar 10, 2014 24.55 25.00 24.12 24.53 270,870 -0.16(-0.65%)
Mar 07, 2014 25.50 25.61 24.37 24.69 519,366 -0.62(-2.45%)
Mar 06, 2014 24.95 25.48 24.50 25.31 485,977 +0.39(+1.57%)
Mar 05, 2014 24.59 25.16 24.25 24.92 450,511 +0.35(+1.42%)
Mar 04, 2014 24.98 25.21 23.83 24.57 975,396 +0.07(+0.29%)
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.