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 31, 2014 22.32 22.82 22.21 22.50 1,174,468 +0.29(+1.31%)
Mar 28, 2014 22.04 22.89 21.84 22.21 502,813 +0.25(+1.14%)
Mar 27, 2014 21.86 22.59 21.59 21.96 459,037 +0.07(+0.32%)
Mar 26, 2014 22.49 22.50 21.58 21.89 432,865 -0.32(-1.44%)
Mar 25, 2014 22.29 22.50 21.56 22.21 485,230 +0.13(+0.59%)
Mar 24, 2014 22.44 22.61 20.78 22.08 619,391 -0.41(-1.82%)
Mar 21, 2014 22.44 22.88 22.01 22.49 1,091,354 +0.15(+0.67%)
Mar 20, 2014 22.63 23.11 21.83 22.34 728,876 -0.37(-1.63%)
Mar 19, 2014 23.24 23.31 22.32 22.71 419,172 -0.52(-2.24%)
Mar 18, 2014 22.27 24.00 22.27 23.23 757,943 +0.98(+4.40%)
Mar 17, 2014 22.88 23.24 22.13 22.25 468,019 -0.52(-2.28%)
Mar 14, 2014 22.20 23.10 22.02 22.77 310,492 +0.38(+1.70%)
Mar 13, 2014 23.37 23.50 22.31 22.39 475,235 -0.85(-3.66%)
Mar 12, 2014 23.61 23.80 22.68 23.24 558,076 -0.57(-2.39%)
Mar 11, 2014 24.50 24.92 23.28 23.81 671,989 -0.72(-2.94%)
Mar 10, 2014 24.55 25.00 24.12 24.53 270,870 -0.16(-0.65%)
Mar 07, 2014 25.50 25.61 24.37 24.69 519,366 -0.62(-2.45%)
Mar 06, 2014 24.95 25.48 24.50 25.31 485,977 +0.39(+1.57%)
Mar 05, 2014 24.59 25.16 24.25 24.92 450,511 +0.35(+1.42%)
Mar 04, 2014 24.98 25.21 23.83 24.57 975,396 +0.07(+0.29%)
Mar 03, 2014 25.36 25.53 24.30 24.50 1,114,809 -1.70(-6.49%)
Feb 28, 2014 25.90 27.00 24.42 26.20 3,785,530 +0.20(+0.77%)
Feb 27, 2014 24.50 26.24 24.00 26.00 2,983,601 +3.37(+14.89%)
Feb 26, 2014 22.52 23.49 22.18 22.63 542,590 -0.02(-0.09%)
Feb 25, 2014 23.03 23.48 22.11 22.65 319,885 -0.52(-2.24%)
Feb 24, 2014 22.46 23.45 22.17 23.17 659,413 +1.00(+4.51%)
Feb 21, 2014 20.93 22.34 20.78 22.17 659,523 +1.25(+5.98%)
Feb 20, 2014 20.57 21.89 20.41 20.92 696,044 +0.32(+1.55%)
Feb 19, 2014 20.67 20.98 20.31 20.60 336,166 -0.09(-0.43%)
Feb 18, 2014 20.97 21.27 20.09 20.69 700,132 -0.34(-1.62%)
Feb 14, 2014 21.79 21.03 21.03 21.03 756,100 +0.08(+0.38%)
Feb 13, 2014 20.82 21.19 20.52 20.95 178,638 -0.15(-0.71%)
Feb 12, 2014 20.56 21.29 20.26 21.10 403,837 +0.52(+2.53%)
Feb 11, 2014 21.31 21.58 20.08 20.58 635,824 -0.71(-3.33%)
Feb 10, 2014 20.84 22.22 20.71 21.29 515,028 +0.29(+1.38%)
Feb 07, 2014 20.94 21.12 20.60 21.00 733,354 -0.29(-1.36%)
Feb 06, 2014 21.52 22.07 21.01 21.29 655,589 -0.70(-3.18%)
Feb 05, 2014 22.32 22.63 21.42 21.99 580,632 -0.26(-1.17%)
Feb 04, 2014 21.52 22.90 20.63 22.25 881,929 +0.77(+3.58%)
Feb 03, 2014 22.15 22.98 20.94 21.48 855,117 -0.50(-2.27%)
Jan 31, 2014 23.01 23.93 21.70 21.98 1,149,240 -1.03(-4.48%)
Jan 30, 2014 22.54 23.80 22.11 23.01 1,496,811 +1.12(+5.12%)
Jan 29, 2014 19.91 22.25 19.52 21.89 2,561,222 +1.98(+9.94%)
Jan 28, 2014 18.19 19.92 18.00 19.91 1,721,319 +2.36(+13.45%)
Jan 27, 2014 20.57 20.77 16.26 17.55 2,707,360 -1.24(-6.60%)
Jan 24, 2014 17.74 19.65 17.28 18.79 1,665,037 +1.29(+7.37%)
Jan 23, 2014 17.50 17.75 17.08 17.50 553,652 -0.14(-0.79%)
Jan 22, 2014 17.79 18.48 17.51 17.64 934,364 +0.09(+0.51%)
Jan 21, 2014 18.72 18.72 17.41 17.55 2,532,875 +1.73(+10.94%)
Jan 17, 2014 15.30 15.82 15.82 15.82 1,764,400 +0.35(+2.26%)
Jan 16, 2014 14.00 15.86 13.93 15.47 4,359,777 +2.69(+21.05%)
Jan 15, 2014 12.63 13.63 12.52 12.78 945,446 +0.15(+1.19%)
Jan 14, 2014 12.76 13.02 12.06 12.63 1,852,857 -0.57(-4.32%)
Jan 13, 2014 13.50 13.66 12.87 13.20 1,354,425 -0.38(-2.80%)
Jan 10, 2014 12.45 13.75 11.81 13.58 6,567,789 -2.09(-13.34%)
Jan 09, 2014 16.24 18.25 14.11 15.67 5,154,822 -2.99(-16.02%)
Jan 08, 2014 18.20 19.09 17.59 18.66 839,455 +0.08(+0.43%)
Jan 07, 2014 19.89 20.09 18.52 18.58 1,274,758 -1.15(-5.83%)
Jan 06, 2014 19.30 20.55 19.11 19.73 1,368,460 +0.55(+2.87%)
Jan 03, 2014 19.46 20.25 18.80 19.18 1,070,210 -0.44(-2.24%)
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.