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 (%)
Mar 29, 2019 6.890 6.910 6.580 6.690 733,300 -0.13(-1.91%)
Mar 28, 2019 6.770 6.910 6.680 6.820 501,784 +0.12(+1.79%)
Mar 27, 2019 6.810 6.900 6.620 6.700 448,270 -0.10(-1.47%)
Mar 26, 2019 6.790 6.889 6.660 6.800 626,756 +0.06(+0.89%)
Mar 25, 2019 6.630 6.950 6.480 6.740 733,780 +0.09(+1.35%)
Mar 22, 2019 7.100 7.220 6.510 6.650 1,337,600 +0.00(+0.00%)
Mar 21, 2019 6.470 6.740 6.450 6.650 951,818 +0.14(+2.15%)
Mar 20, 2019 6.790 6.804 6.352 6.510 1,173,573 -0.30(-4.41%)
Mar 19, 2019 7.270 7.330 6.730 6.810 1,068,064 -0.44(-6.07%)
Mar 18, 2019 7.160 7.380 7.100 7.250 853,730 +0.11(+1.54%)
Mar 15, 2019 7.170 7.270 7.020 7.140 906,200 -0.03(-0.42%)
Mar 14, 2019 7.180 7.220 6.890 7.170 822,028 +0.01(+0.14%)
Mar 13, 2019 7.100 7.280 6.940 7.160 973,439 +0.09(+1.27%)
Mar 12, 2019 6.800 7.150 6.720 7.070 703,832 +0.27(+3.97%)
Mar 11, 2019 6.500 6.960 6.500 6.800 724,563 +0.32(+4.94%)
Mar 08, 2019 6.540 6.600 6.340 6.480 553,700 -0.12(-1.82%)
Mar 07, 2019 6.580 6.750 6.370 6.600 899,531 -0.02(-0.30%)
Mar 06, 2019 7.080 7.210 6.600 6.620 1,139,770 -0.45(-6.36%)
Mar 05, 2019 7.590 7.630 7.040 7.070 1,189,323 -0.55(-7.22%)
Mar 04, 2019 7.780 7.940 7.610 7.620 849,252 -0.10(-1.30%)
Mar 01, 2019 7.750 8.100 7.670 7.720 959,600 +0.05(+0.65%)
Feb 28, 2019 8.090 8.100 7.490 7.670 1,325,125 -0.48(-5.89%)
Feb 27, 2019 8.140 8.320 8.050 8.150 657,384 -0.04(-0.49%)
Feb 26, 2019 8.320 8.420 8.030 8.190 1,020,927 -0.17(-2.03%)
Feb 25, 2019 8.280 8.580 8.280 8.360 743,982 +0.09(+1.09%)
Feb 22, 2019 8.180 8.285 7.860 8.270 967,900 +0.09(+1.10%)
Feb 21, 2019 8.220 8.330 7.970 8.180 1,110,397 -0.02(-0.24%)
Feb 20, 2019 7.690 8.210 7.640 8.200 1,716,299 +0.56(+7.33%)
Feb 19, 2019 7.230 7.740 7.160 7.640 1,491,051 +0.36(+4.95%)
Feb 15, 2019 7.260 7.350 7.090 7.280 1,039,000 +0.06(+0.83%)
Feb 14, 2019 7.240 7.410 7.120 7.220 1,105,233 -0.06(-0.82%)
Feb 13, 2019 7.050 7.310 6.990 7.280 972,512 +0.21(+2.97%)
Feb 12, 2019 7.010 7.350 6.920 7.070 1,575,050 +0.27(+3.97%)
Feb 11, 2019 6.760 6.830 6.630 6.800 844,758 +0.05(+0.74%)
Feb 08, 2019 6.630 6.970 6.560 6.750 912,500 +0.07(+1.05%)
Feb 07, 2019 6.780 6.855 6.510 6.680 943,570 -0.21(-3.05%)
Feb 06, 2019 6.790 7.003 6.700 6.890 825,661 +0.07(+1.03%)
Feb 05, 2019 6.600 7.080 6.600 6.820 1,326,478 +0.22(+3.33%)
Feb 04, 2019 6.460 6.655 6.250 6.600 1,653,887 +0.21(+3.29%)
Feb 01, 2019 6.230 6.605 6.140 6.390 1,694,800 +0.15(+2.40%)
Jan 31, 2019 6.250 7.260 5.930 6.240 3,297,319 +0.29(+4.87%)
Jan 30, 2019 5.800 5.960 5.620 5.950 743,133 +0.20(+3.48%)
Jan 29, 2019 5.810 5.874 5.650 5.750 831,516 -0.07(-1.20%)
Jan 28, 2019 5.770 5.880 5.590 5.820 715,282 +0.04(+0.69%)
Jan 25, 2019 5.690 5.840 5.650 5.780 602,600 +0.13(+2.30%)
Jan 24, 2019 5.630 5.840 5.525 5.650 719,284 +0.02(+0.36%)
Jan 23, 2019 5.570 5.640 5.260 5.630 1,160,658 +0.06(+1.08%)
Jan 22, 2019 5.830 5.890 5.510 5.570 1,020,660 -0.33(-5.59%)
Jan 18, 2019 5.730 5.950 5.640 5.900 1,102,200 +0.22(+3.87%)
Jan 17, 2019 5.700 5.750 5.460 5.680 1,421,046 +0.13(+2.34%)
Jan 16, 2019 5.650 5.800 5.370 5.550 976,786 -0.10(-1.77%)
Jan 15, 2019 5.700 5.800 5.070 5.650 1,844,195 +0.00(+0.00%)
Jan 14, 2019 5.250 5.780 5.140 5.650 2,214,855 +0.40(+7.62%)
Jan 11, 2019 4.610 5.290 4.430 5.250 2,860,000 +0.92(+21.25%)
Jan 10, 2019 4.260 4.370 4.160 4.330 703,923 +0.00(+0.00%)
Jan 09, 2019 4.140 4.340 3.980 4.330 879,890 +0.22(+5.35%)
Jan 08, 2019 3.980 4.230 3.910 4.110 1,182,633 +0.24(+6.20%)
Jan 07, 2019 3.560 3.890 3.560 3.870 964,208 +0.29(+8.10%)
Jan 04, 2019 3.470 3.660 3.470 3.580 717,100 +0.17(+4.99%)
Jan 03, 2019 3.350 3.565 3.260 3.410 828,742 +0.05(+1.49%)
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.