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 (%)
Jul 31, 2015 19.00 19.98 18.41 19.30 5,233,224 +4.02(+26.31%)
Jul 30, 2015 15.04 15.59 14.99 15.28 1,016,074 +0.22(+1.46%)
Jul 29, 2015 13.58 15.59 13.58 15.06 2,068,223 +1.98(+15.14%)
Jul 28, 2015 12.63 13.21 12.33 13.08 461,689 +0.54(+4.31%)
Jul 27, 2015 12.26 12.86 11.90 12.54 421,564 +0.15(+1.21%)
Jul 24, 2015 12.76 12.92 12.25 12.39 437,731 -0.40(-3.13%)
Jul 23, 2015 13.10 13.20 12.65 12.79 445,273 -0.27(-2.07%)
Jul 22, 2015 13.20 13.23 12.91 13.06 279,933 -0.26(-1.95%)
Jul 21, 2015 12.85 13.48 12.76 13.32 420,170 +0.42(+3.26%)
Jul 20, 2015 13.21 13.25 12.71 12.90 392,921 -0.31(-2.35%)
Jul 17, 2015 12.84 13.54 12.73 13.21 492,339 +0.33(+2.56%)
Jul 16, 2015 12.68 13.00 12.51 12.88 248,958 +0.26(+2.06%)
Jul 15, 2015 13.07 13.19 12.54 12.62 392,154 -0.46(-3.52%)
Jul 14, 2015 13.25 13.57 12.82 13.08 593,443 -0.23(-1.73%)
Jul 13, 2015 13.00 13.82 13.00 13.31 769,990 +0.30(+2.31%)
Jul 10, 2015 13.01 13.24 12.79 13.01 353,861 +0.23(+1.80%)
Jul 09, 2015 12.40 12.86 12.32 12.78 423,314 +0.51(+4.16%)
Jul 08, 2015 12.45 12.68 12.10 12.27 580,088 -0.41(-3.23%)
Jul 07, 2015 12.54 12.73 12.28 12.68 477,047 +0.12(+0.96%)
Jul 06, 2015 12.33 12.87 12.27 12.56 453,374 +0.11(+0.88%)
Jul 02, 2015 12.69 12.45 12.45 12.45 341,200 -0.22(-1.74%)
Jul 01, 2015 13.06 13.21 12.26 12.67 688,459 -0.31(-2.39%)
Jun 30, 2015 13.06 13.35 12.89 12.98 384,550 -0.02(-0.15%)
Jun 29, 2015 13.36 13.42 12.92 13.00 415,662 -0.46(-3.42%)
Jun 26, 2015 13.72 13.73 13.27 13.46 452,518 -0.19(-1.39%)
Jun 25, 2015 13.62 13.68 13.19 13.65 409,161 +0.13(+0.96%)
Jun 24, 2015 13.83 13.90 13.22 13.52 389,272 -0.38(-2.73%)
Jun 23, 2015 13.91 14.00 13.71 13.90 210,952 -0.08(-0.57%)
Jun 22, 2015 14.17 14.33 13.81 13.98 272,470 -0.10(-0.71%)
Jun 19, 2015 13.84 14.13 13.73 14.08 511,369 +0.28(+2.03%)
Jun 18, 2015 13.65 13.94 13.52 13.80 236,788 +0.18(+1.32%)
Jun 17, 2015 13.73 13.73 13.38 13.62 245,842 -0.11(-0.80%)
Jun 16, 2015 13.97 14.01 13.55 13.73 367,797 -0.34(-2.42%)
Jun 15, 2015 13.86 14.22 13.37 14.07 336,661 +0.04(+0.29%)
Jun 12, 2015 14.18 14.32 13.91 14.03 266,994 -0.21(-1.47%)
Jun 11, 2015 14.74 14.90 14.16 14.24 299,064 -0.50(-3.39%)
Jun 10, 2015 14.15 14.97 14.09 14.74 549,654 +0.66(+4.69%)
Jun 09, 2015 14.38 14.40 13.97 14.08 309,745 -0.29(-2.02%)
Jun 08, 2015 14.99 15.09 13.96 14.37 466,280 -0.65(-4.33%)
Jun 05, 2015 14.14 15.16 14.02 15.02 711,052 +0.90(+6.37%)
Jun 04, 2015 13.90 14.38 13.69 14.12 465,617 +0.16(+1.15%)
Jun 03, 2015 13.03 13.98 13.03 13.96 731,335 +0.99(+7.59%)
Jun 02, 2015 13.11 13.51 12.90 12.97 595,256 -0.22(-1.70%)
Jun 01, 2015 13.15 13.38 13.00 13.20 400,372 +0.05(+0.38%)
May 29, 2015 13.68 14.00 13.10 13.15 589,401 -0.53(-3.87%)
May 28, 2015 13.89 13.98 13.40 13.68 366,102 -0.26(-1.87%)
May 27, 2015 13.90 14.08 13.70 13.94 416,384 +0.06(+0.43%)
May 26, 2015 14.10 14.16 13.71 13.88 464,771 -0.25(-1.77%)
May 22, 2015 14.33 14.13 14.13 14.13 422,800 -0.27(-1.87%)
May 21, 2015 14.39 14.78 14.31 14.40 350,569 +0.01(+0.07%)
May 20, 2015 14.38 14.60 14.18 14.39 348,258 +0.07(+0.49%)
May 19, 2015 14.96 14.96 14.28 14.32 430,243 -0.58(-3.89%)
May 18, 2015 14.57 14.96 14.45 14.90 525,648 +0.29(+1.98%)
May 15, 2015 14.55 14.78 14.34 14.61 310,153 +0.01(+0.07%)
May 14, 2015 14.86 14.96 14.45 14.60 323,815 -0.15(-1.02%)
May 13, 2015 14.94 14.99 14.53 14.75 376,089 -0.11(-0.74%)
May 12, 2015 14.73 14.95 14.46 14.86 379,863 +0.07(+0.47%)
May 11, 2015 14.53 15.03 14.53 14.79 383,807 +0.22(+1.51%)
May 08, 2015 14.70 14.95 14.48 14.57 494,703 +0.04(+0.28%)
May 07, 2015 14.15 14.84 14.13 14.53 557,534 +0.37(+2.61%)
May 06, 2015 14.05 14.24 13.90 14.16 560,257 +0.13(+0.93%)
May 05, 2015 14.19 14.35 13.71 14.03 885,632 -0.17(-1.20%)
May 04, 2015 14.15 14.90 14.15 14.20 746,850 +0.11(+0.78%)
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.