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 (%)
Sep 30, 2016 12.15 12.43 12.10 12.32 223,632 +0.25(+2.07%)
Sep 29, 2016 12.30 12.46 12.06 12.07 218,992 -0.23(-1.87%)
Sep 28, 2016 12.10 12.30 11.82 12.30 331,821 +0.19(+1.57%)
Sep 27, 2016 12.14 12.32 12.08 12.11 173,297 -0.08(-0.66%)
Sep 26, 2016 12.33 12.45 12.10 12.19 317,244 -0.16(-1.30%)
Sep 23, 2016 12.30 12.70 12.30 12.35 539,689 +0.09(+0.73%)
Sep 22, 2016 12.04 12.37 11.81 12.26 593,822 +0.36(+3.03%)
Sep 21, 2016 11.82 12.03 11.61 11.90 595,380 +0.22(+1.88%)
Sep 20, 2016 11.73 11.96 11.59 11.68 474,567 -0.07(-0.60%)
Sep 19, 2016 11.81 11.95 11.54 11.75 498,420 +0.10(+0.86%)
Sep 16, 2016 11.90 12.10 11.64 11.65 588,484 -0.34(-2.84%)
Sep 15, 2016 11.69 12.01 11.63 11.99 307,567 +0.33(+2.83%)
Sep 14, 2016 11.35 11.70 11.19 11.66 412,659 +0.19(+1.66%)
Sep 13, 2016 11.53 11.78 11.28 11.47 455,833 -0.26(-2.22%)
Sep 12, 2016 11.33 11.77 11.06 11.73 432,877 +0.22(+1.91%)
Sep 09, 2016 11.94 11.98 11.43 11.51 674,931 -0.58(-4.80%)
Sep 08, 2016 11.73 12.24 11.55 12.09 658,484 +0.37(+3.16%)
Sep 07, 2016 11.56 11.74 11.51 11.72 374,846 +0.18(+1.56%)
Sep 06, 2016 11.70 11.76 11.40 11.54 311,869 -0.13(-1.11%)
Sep 02, 2016 11.68 11.67 11.67 11.67 378,600 +0.09(+0.78%)
Sep 01, 2016 11.63 11.78 11.45 11.58 305,893 -0.01(-0.09%)
Aug 31, 2016 11.71 11.83 11.39 11.59 412,208 -0.15(-1.28%)
Aug 30, 2016 11.33 11.76 11.33 11.74 607,696 +0.42(+3.71%)
Aug 29, 2016 11.19 11.36 11.10 11.32 249,946 +0.16(+1.43%)
Aug 26, 2016 11.27 11.41 11.02 11.16 406,091 -0.04(-0.36%)
Aug 25, 2016 11.37 11.37 11.17 11.20 384,484 -0.21(-1.84%)
Aug 24, 2016 11.39 11.64 11.35 11.41 487,367 +0.01(+0.09%)
Aug 23, 2016 11.45 11.60 11.29 11.40 427,699 +0.09(+0.80%)
Aug 22, 2016 11.31 11.37 11.07 11.31 383,758 -0.07(-0.62%)
Aug 19, 2016 11.46 11.56 11.29 11.38 396,588 -0.14(-1.22%)
Aug 18, 2016 11.33 11.53 11.15 11.52 399,862 +0.20(+1.77%)
Aug 17, 2016 11.25 11.44 11.12 11.32 594,993 +0.08(+0.71%)
Aug 16, 2016 11.40 11.40 11.08 11.24 545,439 -0.24(-2.09%)
Aug 15, 2016 11.38 11.72 11.37 11.48 326,792 +0.20(+1.77%)
Aug 12, 2016 11.50 11.63 11.22 11.28 632,527 -0.21(-1.83%)
Aug 11, 2016 11.55 11.76 11.41 11.49 479,410 -0.04(-0.35%)
Aug 10, 2016 12.17 12.17 11.38 11.53 829,783 -0.57(-4.71%)
Aug 09, 2016 12.58 12.66 11.94 12.10 539,774 -0.42(-3.35%)
Aug 08, 2016 12.42 12.75 12.42 12.52 662,947 +0.12(+0.97%)
Aug 05, 2016 12.08 12.57 12.08 12.40 659,273 +0.38(+3.16%)
Aug 04, 2016 12.12 12.31 11.86 12.02 440,522 -0.10(-0.83%)
Aug 03, 2016 11.57 12.29 11.51 12.12 829,467 +0.54(+4.66%)
Aug 02, 2016 11.55 12.13 11.42 11.58 858,195 -0.10(-0.86%)
Aug 01, 2016 11.83 11.87 11.34 11.68 1,237,587 -0.19(-1.60%)
Jul 29, 2016 10.98 11.96 10.75 11.87 3,787,025 +1.97(+19.90%)
Jul 28, 2016 10.00 10.05 9.640 9.900 1,115,178 -0.12(-1.20%)
Jul 27, 2016 9.970 10.23 9.840 10.02 821,363 +0.08(+0.80%)
Jul 26, 2016 9.680 10.03 9.640 9.940 377,601 +0.18(+1.84%)
Jul 25, 2016 9.940 10.08 9.740 9.760 445,467 -0.16(-1.61%)
Jul 22, 2016 9.740 10.09 9.640 9.920 773,047 +0.15(+1.54%)
Jul 21, 2016 9.800 9.980 9.670 9.770 387,115 -0.10(-1.01%)
Jul 20, 2016 9.950 10.09 9.630 9.870 537,339 -0.11(-1.10%)
Jul 19, 2016 10.21 10.31 9.970 9.980 329,112 -0.26(-2.54%)
Jul 18, 2016 10.23 10.31 9.830 10.24 642,154 -0.10(-0.97%)
Jul 15, 2016 10.46 10.52 10.23 10.34 558,573 -0.06(-0.58%)
Jul 14, 2016 10.57 10.80 10.27 10.40 639,487 -0.02(-0.19%)
Jul 13, 2016 10.39 10.47 10.14 10.42 442,471 +0.21(+2.06%)
Jul 12, 2016 10.02 10.35 9.960 10.21 561,226 +0.36(+3.65%)
Jul 11, 2016 9.660 9.900 9.630 9.850 498,173 +0.28(+2.93%)
Jul 08, 2016 9.160 9.615 9.000 9.570 707,617 +0.57(+6.33%)
Jul 07, 2016 8.980 9.300 8.780 9.000 437,551 +0.15(+1.69%)
Jul 05, 2016 8.870 9.000 8.615 8.850 576,556 -0.16(-1.78%)
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.