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 (%)
Jun 28, 2019 3.870 4.140 3.870 4.030 1,153,800 +0.16(+4.13%)
Jun 27, 2019 3.820 3.950 3.760 3.870 588,355 +0.08(+2.11%)
Jun 26, 2019 3.720 3.815 3.540 3.790 830,160 +0.11(+2.99%)
Jun 25, 2019 3.900 3.940 3.650 3.680 837,656 -0.18(-4.66%)
Jun 24, 2019 4.230 4.230 3.840 3.860 992,106 -0.37(-8.75%)
Jun 21, 2019 4.080 4.250 3.958 4.230 1,006,900 +0.14(+3.42%)
Jun 20, 2019 4.150 4.210 4.030 4.090 409,268 -0.01(-0.24%)
Jun 19, 2019 4.200 4.200 4.030 4.100 352,049 -0.07(-1.68%)
Jun 18, 2019 4.130 4.270 4.095 4.170 528,890 +0.09(+2.21%)
Jun 17, 2019 4.140 4.170 4.017 4.080 319,253 -0.06(-1.45%)
Jun 14, 2019 4.350 4.360 4.130 4.140 508,100 -0.22(-5.05%)
Jun 13, 2019 4.210 4.410 4.190 4.360 789,196 +0.15(+3.56%)
Jun 12, 2019 4.210 4.245 4.080 4.210 395,234 +0.01(+0.24%)
Jun 11, 2019 4.270 4.360 4.110 4.200 585,526 +0.03(+0.72%)
Jun 10, 2019 4.000 4.355 4.000 4.170 916,444 +0.21(+5.30%)
Jun 07, 2019 4.010 4.098 3.890 3.960 782,100 -0.05(-1.25%)
Jun 06, 2019 4.140 4.190 3.940 4.010 793,895 -0.18(-4.30%)
Jun 05, 2019 4.280 4.324 4.100 4.190 729,840 -0.04(-0.95%)
Jun 04, 2019 4.210 4.380 4.140 4.230 1,039,678 +0.13(+3.17%)
Jun 03, 2019 4.100 4.310 4.050 4.100 778,394 -0.16(-3.76%)
May 31, 2019 4.360 4.440 4.220 4.260 512,100 -0.22(-4.91%)
May 30, 2019 4.590 4.660 4.390 4.480 772,039 -0.11(-2.40%)
May 29, 2019 4.710 4.710 4.370 4.590 1,109,345 -0.11(-2.34%)
May 28, 2019 4.730 4.840 4.660 4.700 690,698 -0.03(-0.63%)
May 24, 2019 4.790 4.960 4.640 4.730 743,500 -0.01(-0.21%)
May 23, 2019 4.890 4.960 4.670 4.740 741,484 -0.25(-5.01%)
May 22, 2019 5.200 5.250 4.870 4.990 612,684 -0.26(-4.95%)
May 21, 2019 5.340 5.350 5.210 5.250 344,607 -0.04(-0.76%)
May 20, 2019 5.250 5.400 5.150 5.290 434,276 -0.08(-1.49%)
May 17, 2019 5.430 5.650 5.330 5.370 846,500 -0.16(-2.89%)
May 16, 2019 5.460 5.545 5.330 5.530 651,622 +0.09(+1.65%)
May 15, 2019 5.410 5.510 5.133 5.440 681,382 +0.08(+1.49%)
May 14, 2019 5.010 5.400 5.010 5.360 1,218,866 +0.43(+8.72%)
May 13, 2019 5.300 5.385 4.775 4.930 1,157,884 -0.44(-8.19%)
May 10, 2019 5.560 5.720 5.065 5.370 1,058,200 -0.33(-5.79%)
May 09, 2019 5.990 6.010 5.390 5.700 1,362,605 -0.06(-1.04%)
May 08, 2019 6.200 6.780 5.680 5.760 2,313,477 -1.26(-17.95%)
May 07, 2019 7.290 7.360 6.960 7.020 775,404 -0.41(-5.52%)
May 06, 2019 6.950 7.540 6.820 7.430 885,789 +0.29(+4.06%)
May 03, 2019 6.800 7.180 6.800 7.140 798,200 +0.40(+5.93%)
May 02, 2019 6.590 6.920 6.510 6.740 800,077 +0.13(+1.97%)
May 01, 2019 6.810 6.920 6.415 6.610 887,814 -0.20(-2.94%)
Apr 30, 2019 7.360 7.390 6.620 6.810 1,018,106 -0.56(-7.60%)
Apr 29, 2019 7.580 7.660 7.360 7.370 410,112 -0.20(-2.64%)
Apr 26, 2019 7.560 7.730 7.340 7.570 452,000 -0.03(-0.39%)
Apr 25, 2019 8.250 8.340 7.541 7.600 884,671 -0.65(-7.88%)
Apr 24, 2019 7.980 8.280 7.920 8.250 640,431 +0.23(+2.87%)
Apr 23, 2019 7.950 8.060 7.830 8.020 375,338 +0.09(+1.13%)
Apr 22, 2019 8.080 8.080 7.790 7.930 446,137 -0.11(-1.37%)
Apr 18, 2019 7.840 8.145 7.750 8.040 524,800 +0.18(+2.29%)
Apr 17, 2019 7.810 8.100 7.760 7.860 510,209 +0.05(+0.64%)
Apr 16, 2019 7.500 7.950 7.295 7.810 1,372,973 +0.26(+3.44%)
Apr 15, 2019 8.130 8.230 7.380 7.550 1,199,655 -0.61(-7.48%)
Apr 12, 2019 8.470 8.668 8.020 8.160 1,266,800 -0.24(-2.86%)
Apr 11, 2019 7.900 8.580 7.780 8.400 1,386,912 +0.53(+6.73%)
Apr 10, 2019 7.780 7.910 7.680 7.870 457,950 +0.09(+1.16%)
Apr 09, 2019 7.880 7.970 7.670 7.780 786,553 -0.08(-1.02%)
Apr 08, 2019 7.550 7.890 7.500 7.860 784,143 +0.27(+3.56%)
Apr 05, 2019 7.330 7.620 7.250 7.590 734,800 +0.24(+3.27%)
Apr 04, 2019 7.150 7.390 7.120 7.350 545,525 +0.19(+2.65%)
Apr 03, 2019 7.330 7.500 7.140 7.160 629,628 -0.10(-1.38%)
Apr 02, 2019 7.300 7.300 7.100 7.260 651,503 -0.03(-0.41%)
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.