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 05, 2021 5.110 5.110 5.110 0 -1.09(-17.58%)
Feb 04, 2021 5.650 6.200 5.600 6.200 1,839,045 +0.59(+10.52%)
Feb 03, 2021 5.350 5.760 5.350 5.610 1,111,118 +0.31(+5.85%)
Feb 02, 2021 5.370 5.480 5.210 5.300 534,950 -0.06(-1.12%)
Feb 01, 2021 5.280 5.690 5.040 5.360 1,458,699 +0.16(+3.08%)
Jan 29, 2021 5.300 5.459 5.080 5.200 828,100 -0.11(-2.07%)
Jan 28, 2021 5.350 5.400 5.210 5.310 1,034,185 +0.00(+0.00%)
Jan 27, 2021 5.250 5.540 5.130 5.310 1,004,731 +0.00(+0.00%)
Jan 26, 2021 5.670 5.680 5.300 5.310 1,153,133 -0.28(-5.01%)
Jan 25, 2021 5.450 5.645 5.250 5.590 914,763 +0.14(+2.57%)
Jan 22, 2021 5.300 5.455 5.160 5.450 554,400 +0.11(+1.96%)
Jan 21, 2021 5.410 5.820 5.320 5.345 1,413,022 -0.04(-0.83%)
Jan 20, 2021 5.400 5.410 4.925 5.390 1,539,237 -0.02(-0.37%)
Jan 19, 2021 5.280 5.460 5.190 5.410 1,034,506 +0.22(+4.24%)
Jan 15, 2021 5.140 5.360 4.920 5.190 1,400,300 +0.14(+2.77%)
Jan 14, 2021 4.720 5.230 4.700 5.050 1,959,229 +0.39(+8.37%)
Jan 13, 2021 4.840 4.840 4.610 4.660 1,112,527 -0.17(-3.52%)
Jan 12, 2021 4.630 4.840 4.590 4.830 460,407 +0.24(+5.23%)
Jan 11, 2021 4.570 4.690 4.500 4.590 775,845 -0.08(-1.71%)
Jan 08, 2021 5.000 5.045 4.645 4.670 2,697,800 -0.24(-4.89%)
Jan 07, 2021 4.750 4.970 4.670 4.910 700,548 +0.24(+5.14%)
Jan 06, 2021 4.660 4.750 4.550 4.670 947,362 +0.08(+1.74%)
Jan 05, 2021 4.350 4.610 4.320 4.590 846,161 +0.19(+4.32%)
Jan 04, 2021 4.440 4.530 4.225 4.400 1,000,437 -0.03(-0.68%)
Dec 31, 2020 4.430 4.430 4.430 952,624 +0.00(+0.00%)
Dec 30, 2020 4.600 4.620 4.350 4.430 952,624 -0.13(-2.85%)
Dec 29, 2020 4.700 4.730 4.480 4.560 708,881 -0.08(-1.72%)
Dec 28, 2020 4.700 4.800 4.560 4.640 654,622 -0.02(-0.43%)
Dec 24, 2020 4.710 4.710 4.545 4.660 346,100 -0.03(-0.64%)
Dec 23, 2020 4.690 4.741 4.550 4.690 778,861 +0.07(+1.52%)
Dec 22, 2020 4.860 4.870 4.530 4.620 1,079,723 -0.25(-5.13%)
Dec 21, 2020 4.690 4.960 4.690 4.870 804,908 +0.06(+1.25%)
Dec 18, 2020 4.820 4.895 4.740 4.810 759,700 +0.03(+0.63%)
Dec 17, 2020 4.920 4.940 4.650 4.780 1,180,541 -0.07(-1.44%)
Dec 16, 2020 4.790 4.985 4.660 4.850 1,264,786 +0.21(+4.41%)
Dec 15, 2020 4.820 4.880 4.620 4.645 1,063,186 -0.11(-2.21%)
Dec 14, 2020 5.300 5.405 4.730 4.750 1,970,956 -0.49(-9.35%)
Dec 11, 2020 5.520 5.583 5.140 5.240 1,077,600 -0.31(-5.59%)
Dec 10, 2020 5.520 5.600 5.320 5.550 1,037,975 +0.01(+0.18%)
Dec 09, 2020 6.250 6.290 5.500 5.540 1,833,735 -0.70(-11.22%)
Dec 08, 2020 6.160 6.560 6.140 6.240 1,266,563 +0.09(+1.46%)
Dec 07, 2020 6.250 6.266 6.075 6.150 548,530 -0.12(-1.91%)
Dec 04, 2020 5.980 6.280 5.930 6.270 1,036,100 +0.36(+6.09%)
Dec 03, 2020 6.180 6.310 5.830 5.910 1,250,218 -0.24(-3.90%)
Dec 02, 2020 6.150 6.320 5.980 6.150 1,008,603 -0.02(-0.32%)
Dec 01, 2020 6.090 6.550 6.020 6.170 1,537,285 +0.16(+2.66%)
Nov 30, 2020 6.200 6.350 5.860 6.010 1,350,204 -0.23(-3.69%)
Nov 27, 2020 6.180 6.260 6.070 6.240 828,100 +0.15(+2.46%)
Nov 25, 2020 5.940 6.190 5.830 6.090 1,872,700 +0.10(+1.67%)
Nov 24, 2020 5.330 6.110 5.330 5.990 3,635,477 +0.72(+13.66%)
Nov 23, 2020 5.070 5.300 4.870 5.270 2,052,668 +0.21(+4.15%)
Nov 20, 2020 5.250 5.380 4.990 5.060 1,095,800 -0.18(-3.44%)
Nov 19, 2020 5.010 5.325 5.000 5.240 1,415,523 +0.11(+2.14%)
Nov 18, 2020 5.090 5.560 5.000 5.130 2,179,706 +0.16(+3.22%)
Nov 17, 2020 4.670 5.050 4.560 4.970 1,468,128 +0.31(+6.65%)
Nov 16, 2020 4.400 4.760 4.370 4.660 1,261,370 +0.42(+9.91%)
Nov 13, 2020 4.140 4.285 4.110 4.240 848,300 +0.16(+3.92%)
Nov 12, 2020 4.080 4.220 4.009 4.080 551,780 -0.03(-0.73%)
Nov 11, 2020 4.220 4.230 3.995 4.110 881,302 -0.06(-1.44%)
Nov 10, 2020 4.150 4.230 4.030 4.170 429,801 +0.07(+1.71%)
Nov 09, 2020 4.330 4.348 4.050 4.100 761,981 -0.01(-0.24%)
Nov 06, 2020 4.190 4.225 4.052 4.110 501,200 -0.09(-2.14%)
Nov 05, 2020 3.900 4.235 3.860 4.200 1,163,268 +0.39(+10.24%)
Nov 04, 2020 3.900 3.965 3.800 3.810 833,517 -0.08(-2.06%)
Nov 03, 2020 4.050 4.290 3.760 3.890 2,130,171 -0.31(-7.38%)
Nov 02, 2020 4.020 4.210 3.960 4.200 1,366,755 +0.28(+7.14%)
Oct 30, 2020 4.070 4.090 3.860 3.920 891,300 -0.19(-4.62%)
Oct 29, 2020 3.980 4.190 3.938 4.110 944,925 +0.20(+5.12%)
Oct 28, 2020 4.060 4.100 3.900 3.910 832,125 -0.29(-6.90%)
Oct 27, 2020 4.250 4.280 4.060 4.200 747,952 -0.06(-1.41%)
Oct 26, 2020 4.340 4.420 4.090 4.260 980,992 -0.20(-4.48%)
Oct 23, 2020 4.690 4.790 4.330 4.460 833,600 -0.22(-4.70%)
Oct 22, 2020 4.700 4.840 4.635 4.680 539,888 -0.01(-0.21%)
Oct 21, 2020 4.720 4.870 4.590 4.690 625,807 -0.03(-0.64%)
Oct 20, 2020 4.690 4.910 4.550 4.720 821,846 +0.01(+0.21%)
Oct 19, 2020 4.960 4.990 4.710 4.710 637,210 -0.16(-3.29%)
Oct 16, 2020 5.020 5.140 4.820 4.870 1,666,000 -0.16(-3.18%)
Oct 15, 2020 4.800 5.100 4.760 5.030 995,121 +0.13(+2.65%)
Oct 14, 2020 5.000 5.008 4.810 4.900 1,111,726 -0.06(-1.21%)
Oct 13, 2020 5.230 5.274 4.900 4.960 1,188,198 -0.36(-6.77%)
Oct 12, 2020 5.010 5.410 5.000 5.320 2,581,194 +0.33(+6.61%)
Oct 09, 2020 4.900 5.030 4.680 4.990 1,362,200 +0.09(+1.84%)
Oct 08, 2020 5.010 5.070 4.820 4.900 1,045,747 +0.10(+2.08%)
Oct 07, 2020 4.680 5.130 4.650 4.800 2,345,945 +0.27(+5.96%)
Oct 06, 2020 4.490 4.820 4.490 4.530 1,968,669 +0.08(+1.80%)
Oct 05, 2020 4.250 4.540 4.240 4.450 1,668,661 +0.21(+4.95%)
Oct 02, 2020 3.950 4.290 3.950 4.240 1,311,200 +0.12(+2.79%)
Oct 01, 2020 3.960 4.170 3.852 4.125 1,131,808 +0.21(+5.23%)
Sep 30, 2020 3.830 4.210 3.830 3.920 1,380,640 +0.10(+2.62%)
Sep 29, 2020 3.920 4.065 3.810 3.820 722,852 -0.09(-2.30%)
Sep 28, 2020 3.890 4.095 3.790 3.910 1,415,267 +0.09(+2.36%)
Sep 25, 2020 3.720 3.880 3.705 3.820 763,300 +0.09(+2.41%)
Sep 24, 2020 3.640 3.870 3.530 3.730 896,542 +0.08(+2.19%)
Sep 23, 2020 3.930 3.990 3.640 3.650 1,243,946 -0.29(-7.36%)
Sep 22, 2020 4.010 4.045 3.885 3.940 749,794 -0.09(-2.23%)
Sep 21, 2020 4.150 4.180 3.750 4.030 1,589,281 -0.15(-3.59%)
Sep 18, 2020 4.360 4.500 4.180 4.180 2,574,300 -0.19(-4.35%)
Sep 17, 2020 4.170 4.470 4.090 4.370 1,315,078 +0.20(+4.80%)
Sep 16, 2020 4.100 4.290 4.080 4.170 1,119,119 +0.03(+0.72%)
Sep 15, 2020 4.220 4.290 4.050 4.140 900,102 -0.07(-1.66%)
Sep 14, 2020 4.140 4.240 4.060 4.210 1,090,413 +0.08(+1.94%)
Sep 11, 2020 4.230 4.260 4.084 4.130 906,900 -0.12(-2.82%)
Sep 10, 2020 4.010 4.720 3.960 4.250 3,700,079 -0.04(-0.93%)
Sep 09, 2020 4.190 4.290 4.150 4.290 713,442 +0.13(+3.12%)
Sep 08, 2020 4.100 4.330 4.050 4.160 839,911 +0.00(+0.00%)
Sep 04, 2020 4.250 4.320 3.970 4.160 1,100,800 -0.08(-1.89%)
Sep 03, 2020 4.210 4.310 4.100 4.240 695,131 -0.01(-0.24%)
Sep 02, 2020 4.200 4.270 4.010 4.250 1,166,169 +0.03(+0.71%)
Sep 01, 2020 4.030 4.310 4.020 4.220 1,136,250 +0.05(+1.20%)
Aug 31, 2020 4.360 4.390 4.110 4.170 933,708 -0.17(-3.92%)
Aug 28, 2020 4.350 4.480 4.280 4.340 888,600 +0.00(+0.00%)
Aug 27, 2020 4.250 4.395 4.150 4.340 1,270,647 -0.04(-0.91%)
Aug 26, 2020 4.300 4.520 4.220 4.380 1,314,519 +0.12(+2.82%)
Aug 25, 2020 5.080 5.090 4.060 4.260 4,995,804 -0.76(-15.14%)
Aug 24, 2020 5.020 5.330 4.750 5.020 2,167,761 +0.15(+3.08%)
Aug 21, 2020 5.180 5.649 4.600 4.870 4,794,800 -0.19(-3.75%)
Aug 20, 2020 4.710 5.080 4.650 5.060 3,077,117 +0.37(+7.89%)
Aug 19, 2020 4.330 4.720 4.250 4.690 2,421,188 +0.46(+10.74%)
Aug 18, 2020 4.220 4.310 4.070 4.235 1,405,142 +0.02(+0.36%)
Aug 17, 2020 4.200 4.350 4.180 4.220 1,050,688 +0.01(+0.24%)
Aug 14, 2020 4.420 4.440 4.130 4.210 1,816,600 -0.11(-2.55%)
Aug 13, 2020 4.000 4.350 4.000 4.320 2,081,585 +0.32(+8.00%)
Aug 12, 2020 4.030 4.230 3.790 4.000 2,210,438 -0.01(-0.25%)
Aug 11, 2020 3.680 4.220 3.680 4.010 3,840,514 +0.33(+8.97%)
Aug 10, 2020 3.420 3.830 3.420 3.680 2,521,350 +0.30(+8.88%)
Aug 07, 2020 3.200 3.490 3.170 3.380 1,307,700 +0.22(+6.96%)
Aug 06, 2020 3.130 3.370 3.100 3.160 1,391,194 -0.05(-1.56%)
Aug 05, 2020 2.980 3.370 2.960 3.210 2,056,515 +0.14(+4.56%)
Aug 04, 2020 3.470 3.770 3.060 3.070 8,470,335 +0.19(+6.60%)
Aug 03, 2020 2.770 2.900 2.650 2.880 4,289,292 +0.16(+5.88%)
Jul 31, 2020 2.660 2.730 2.555 2.720 994,500 +0.13(+5.02%)
Jul 30, 2020 2.700 2.820 2.580 2.590 1,129,261 -0.11(-4.07%)
Jul 29, 2020 2.530 2.700 2.510 2.700 1,246,248 +0.14(+5.47%)
Jul 28, 2020 2.500 2.640 2.450 2.560 916,490 +0.05(+1.99%)
Jul 27, 2020 2.500 2.550 2.450 2.510 703,468 +0.04(+1.62%)
Jul 24, 2020 2.440 2.607 2.440 2.470 723,400 -0.05(-1.98%)
Jul 23, 2020 2.610 2.650 2.370 2.520 1,546,311 -0.12(-4.55%)
Jul 22, 2020 2.690 2.720 2.590 2.640 1,133,504 -0.07(-2.58%)
Jul 21, 2020 2.640 2.900 2.640 2.710 2,856,892 +0.11(+4.23%)
Jul 20, 2020 3.420 3.570 2.530 2.600 6,810,258 -0.97(-27.17%)
Jul 17, 2020 3.450 3.685 3.420 3.570 2,832,400 +0.17(+5.00%)
Jul 16, 2020 3.010 3.430 3.010 3.400 2,736,034 +0.32(+10.39%)
Jul 15, 2020 3.110 3.220 2.990 3.080 1,691,144 +0.04(+1.32%)
Jul 14, 2020 2.950 3.170 2.920 3.040 1,821,458 +0.03(+1.00%)
Jul 13, 2020 3.480 3.490 2.940 3.010 3,092,334 -0.48(-13.75%)
Jul 10, 2020 2.870 3.550 2.810 3.490 5,446,100 +0.56(+19.11%)
Jul 09, 2020 2.690 2.940 2.620 2.930 2,104,350 +0.38(+14.90%)
Jul 08, 2020 2.940 2.980 2.500 2.550 2,807,455 -0.32(-11.15%)
Jul 07, 2020 2.820 2.990 2.790 2.870 2,001,009 -0.01(-0.35%)
Jul 06, 2020 3.100 3.110 2.770 2.880 3,044,856 -0.16(-5.26%)
Jul 02, 2020 3.000 3.190 2.900 3.040 7,462,600 -0.19(-5.88%)
Jul 01, 2020 3.270 3.550 2.700 3.230 73,788,872 +1.38(+74.59%)
Jun 30, 2020 1.720 1.850 1.680 1.850 1,790,787 +0.11(+6.32%)
Jun 29, 2020 1.600 1.790 1.590 1.740 2,171,529 +0.13(+8.07%)
Jun 26, 2020 1.590 1.650 1.515 1.610 4,363,800 +0.04(+2.55%)
Jun 25, 2020 1.530 1.600 1.460 1.570 1,918,001 +0.01(+0.64%)
Jun 24, 2020 1.640 1.650 1.500 1.560 1,713,946 -0.09(-5.45%)
Jun 23, 2020 1.700 1.710 1.600 1.650 1,533,224 -0.02(-1.20%)
Jun 22, 2020 1.770 1.770 1.620 1.670 1,725,965 -0.11(-6.18%)
Jun 19, 2020 1.810 1.840 1.750 1.780 1,474,600 +0.01(+0.56%)
Jun 18, 2020 1.760 1.820 1.710 1.770 1,015,000 +0.00(+0.00%)
Jun 17, 2020 1.800 1.830 1.760 1.770 940,387 -0.06(-3.28%)
Jun 16, 2020 1.910 1.910 1.760 1.830 1,581,013 +0.03(+1.67%)
Jun 15, 2020 1.770 1.870 1.700 1.800 1,247,040 -0.04(-2.17%)
Jun 12, 2020 2.060 2.060 1.760 1.840 2,033,600 -0.09(-4.66%)
Jun 11, 2020 1.690 2.580 1.480 1.930 9,217,104 +0.09(+5.18%)
Jun 10, 2020 2.140 2.150 1.780 1.835 1,805,611 -0.29(-13.44%)
Jun 09, 2020 2.300 2.300 2.110 2.120 1,866,427 -0.26(-10.92%)
Jun 08, 2020 2.130 2.430 2.120 2.380 3,150,715 +0.31(+14.98%)
Jun 05, 2020 1.780 2.150 1.780 2.070 3,989,800 +0.31(+17.61%)
Jun 04, 2020 1.630 1.780 1.620 1.760 1,582,172 +0.09(+5.39%)
Jun 03, 2020 1.520 1.680 1.510 1.670 2,263,710 +0.16(+10.60%)
Jun 02, 2020 1.470 1.540 1.450 1.510 1,135,733 +0.08(+5.59%)
Jun 01, 2020 1.490 1.500 1.410 1.430 2,014,436 -0.05(-3.38%)
May 29, 2020 1.560 1.580 1.470 1.480 770,500 -0.10(-6.33%)
May 28, 2020 1.730 1.734 1.550 1.580 903,805 -0.15(-8.67%)
May 27, 2020 1.610 1.740 1.560 1.730 1,944,944 +0.14(+8.81%)
May 26, 2020 1.430 1.620 1.420 1.590 2,215,584 +0.19(+13.57%)
May 22, 2020 1.420 1.440 1.380 1.400 1,102,300 -0.01(-0.71%)
May 21, 2020 1.420 1.440 1.390 1.410 843,977 +0.01(+0.71%)
May 20, 2020 1.450 1.480 1.380 1.400 1,709,227 -0.01(-0.71%)
May 19, 2020 1.430 1.520 1.400 1.410 2,012,685 -0.01(-0.70%)
May 18, 2020 1.490 1.550 1.420 1.420 1,660,243 -0.03(-2.07%)
May 15, 2020 1.540 1.555 1.450 1.450 1,299,200 -0.08(-5.23%)
May 14, 2020 1.520 1.610 1.480 1.530 1,422,305 -0.04(-2.55%)
May 13, 2020 1.660 1.660 1.520 1.570 1,497,244 -0.13(-7.65%)
May 12, 2020 1.730 1.820 1.610 1.700 5,373,889 +0.22(+14.86%)
May 11, 2020 1.510 1.510 1.380 1.480 3,327,721 -0.02(-1.33%)
May 08, 2020 1.540 1.560 1.460 1.500 1,322,300 -0.01(-0.66%)
May 07, 2020 1.530 1.560 1.490 1.510 562,878 +0.02(+1.34%)
May 06, 2020 1.630 1.630 1.480 1.490 920,500 -0.09(-5.70%)
May 05, 2020 1.620 1.665 1.580 1.580 1,223,154 +0.05(+3.27%)
May 04, 2020 1.580 1.590 1.480 1.530 1,287,963 -0.08(-4.97%)
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.