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 28, 2017 12.91 13.01 12.63 12.84 626,640 -0.22(-1.68%)
Feb 27, 2017 12.60 13.06 12.52 13.06 593,329 +0.48(+3.82%)
Feb 24, 2017 12.40 12.71 12.30 12.58 531,396 +0.02(+0.16%)
Feb 23, 2017 12.90 12.95 12.48 12.56 827,783 -0.36(-2.79%)
Feb 22, 2017 13.23 13.23 12.74 12.92 798,583 -0.34(-2.56%)
Feb 21, 2017 13.17 13.36 12.92 13.26 708,268 +0.09(+0.68%)
Feb 17, 2017 13.17 13.17 13.17 0 +0.12(+0.92%)
Feb 16, 2017 13.30 13.31 12.85 13.05 681,418 -0.23(-1.73%)
Feb 15, 2017 13.28 13.48 13.23 13.28 530,051 +0.03(+0.23%)
Feb 14, 2017 13.26 13.61 12.83 13.25 952,921 -0.08(-0.60%)
Feb 13, 2017 13.76 13.95 13.24 13.33 1,153,029 -0.12(-0.89%)
Feb 10, 2017 13.34 13.66 13.04 13.45 977,796 +0.24(+1.82%)
Feb 09, 2017 13.00 13.46 12.88 13.21 1,210,569 +0.24(+1.85%)
Feb 08, 2017 13.06 13.06 12.51 12.97 1,769,979 -0.22(-1.67%)
Feb 07, 2017 13.72 14.45 12.16 13.19 4,053,129 -1.83(-12.18%)
Feb 06, 2017 15.22 15.79 14.96 15.02 1,220,618 -0.20(-1.31%)
Feb 03, 2017 14.84 15.38 14.84 15.22 1,003,615 +0.47(+3.19%)
Feb 02, 2017 14.61 14.85 14.37 14.75 571,585 -0.03(-0.20%)
Feb 01, 2017 15.10 15.42 14.68 14.78 570,823 -0.15(-1.00%)
Jan 31, 2017 14.87 15.12 14.54 14.93 541,025 -0.06(-0.40%)
Jan 30, 2017 14.93 15.09 14.48 14.99 335,009 -0.15(-0.99%)
Jan 27, 2017 14.99 15.27 14.80 15.14 789,681 +0.16(+1.07%)
Jan 26, 2017 15.51 15.53 14.80 14.98 921,535 -0.36(-2.35%)
Jan 25, 2017 13.91 15.61 13.85 15.34 1,765,214 +1.63(+11.89%)
Jan 24, 2017 13.37 13.90 13.37 13.71 535,449 +0.43(+3.24%)
Jan 23, 2017 13.45 13.68 13.09 13.28 529,329 -0.36(-2.64%)
Jan 20, 2017 13.88 14.11 13.48 13.64 639,564 -0.21(-1.52%)
Jan 19, 2017 14.30 14.95 13.66 13.85 799,460 -0.44(-3.08%)
Jan 18, 2017 14.30 14.40 13.75 14.29 401,772 -0.01(-0.07%)
Jan 17, 2017 14.51 14.53 14.17 14.30 427,128 -0.33(-2.26%)
Jan 13, 2017 14.63 14.63 14.63 0 +1.03(+7.57%)
Jan 12, 2017 13.11 13.70 12.96 13.60 607,350 +0.42(+3.19%)
Jan 11, 2017 13.15 13.23 12.79 13.18 670,619 +0.03(+0.23%)
Jan 10, 2017 13.38 13.46 13.11 13.15 575,630 -0.17(-1.28%)
Jan 09, 2017 13.58 13.66 13.11 13.32 430,340 -0.34(-2.49%)
Jan 06, 2017 13.92 13.96 13.52 13.66 595,758 -0.19(-1.37%)
Jan 05, 2017 14.14 14.14 13.41 13.85 921,875 -0.29(-2.05%)
Jan 04, 2017 13.66 14.15 13.31 14.14 1,199,292 +0.60(+4.43%)
Jan 03, 2017 13.53 13.87 13.36 13.54 654,882 +0.26(+1.96%)
Dec 30, 2016 13.28 13.28 13.28 0 -0.32(-2.35%)
Dec 29, 2016 14.00 14.25 13.39 13.60 574,530 -0.41(-2.93%)
Dec 28, 2016 14.38 14.48 13.77 14.01 721,183 -0.30(-2.10%)
Dec 27, 2016 14.14 14.52 14.14 14.31 234,438 +0.07(+0.49%)
Dec 23, 2016 14.24 14.24 14.24 0 +0.12(+0.85%)
Dec 22, 2016 14.33 14.50 14.07 14.12 362,370 -0.21(-1.47%)
Dec 21, 2016 14.34 14.53 14.20 14.33 467,427 -0.09(-0.62%)
Dec 20, 2016 14.10 14.68 14.02 14.42 687,985 +0.21(+1.48%)
Dec 19, 2016 14.72 14.91 14.05 14.21 783,383 -0.51(-3.46%)
Dec 16, 2016 14.97 15.15 14.62 14.72 1,416,048 -0.40(-2.65%)
Dec 15, 2016 15.25 15.65 15.02 15.12 525,735 -0.03(-0.20%)
Dec 14, 2016 15.15 15.67 14.98 15.15 840,703 -0.40(-2.57%)
Dec 13, 2016 15.74 15.95 15.14 15.55 642,264 -0.06(-0.38%)
Dec 12, 2016 16.18 16.19 15.52 15.61 701,083 -0.44(-2.74%)
Dec 09, 2016 16.44 16.97 15.82 16.05 1,258,590 -0.46(-2.79%)
Dec 08, 2016 16.06 16.53 15.36 16.51 932,423 +0.54(+3.38%)
Dec 07, 2016 14.66 16.07 14.53 15.97 1,337,590 +1.25(+8.49%)
Dec 06, 2016 13.88 14.77 13.78 14.72 1,173,485 +0.83(+5.98%)
Dec 05, 2016 13.68 13.96 13.42 13.89 832,932 +0.38(+2.81%)
Dec 02, 2016 13.08 13.60 12.93 13.51 920,968 +0.36(+2.74%)
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.