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 (%)
Aug 31, 2017 13.50 13.75 13.32 13.39 674,792 +0.02(+0.15%)
Aug 30, 2017 12.98 13.89 12.98 13.37 1,310,912 +0.37(+2.85%)
Aug 29, 2017 12.39 13.09 12.33 13.00 988,333 +0.45(+3.59%)
Aug 28, 2017 11.91 12.56 11.91 12.55 616,650 +0.69(+5.82%)
Aug 25, 2017 11.68 12.02 11.68 11.86 326,673 +0.30(+2.60%)
Aug 24, 2017 11.97 12.11 11.53 11.56 435,154 -0.40(-3.34%)
Aug 23, 2017 11.96 12.09 11.90 11.96 230,940 -0.12(-0.99%)
Aug 22, 2017 11.77 12.17 11.77 12.08 516,514 +0.33(+2.81%)
Aug 21, 2017 11.73 12.02 11.68 11.75 481,057 -0.05(-0.42%)
Aug 18, 2017 11.68 11.91 11.56 11.80 339,536 +0.02(+0.17%)
Aug 17, 2017 12.00 12.14 11.71 11.78 474,750 -0.26(-2.16%)
Aug 16, 2017 12.16 12.37 12.02 12.04 440,234 -0.09(-0.74%)
Aug 15, 2017 12.64 12.64 12.12 12.13 499,233 -0.44(-3.50%)
Aug 14, 2017 12.48 12.65 12.30 12.57 752,770 +0.30(+2.44%)
Aug 11, 2017 12.11 12.32 11.98 12.27 501,371 +0.19(+1.57%)
Aug 10, 2017 12.38 12.42 11.77 12.08 683,123 -0.41(-3.28%)
Aug 09, 2017 12.43 12.62 12.32 12.49 415,273 -0.06(-0.48%)
Aug 08, 2017 12.60 12.85 12.37 12.55 595,178 -0.11(-0.87%)
Aug 07, 2017 12.90 13.02 12.59 12.66 618,378 -0.12(-0.94%)
Aug 04, 2017 12.92 12.38 12.78 1,816,476 +0.40(+3.23%)
Aug 03, 2017 12.43 12.49 12.20 12.38 720,722 -0.07(-0.56%)
Aug 02, 2017 12.85 12.96 12.11 12.45 734,452 -0.44(-3.41%)
Aug 01, 2017 13.40 13.40 12.67 12.89 1,057,229 -0.40(-3.01%)
Jul 31, 2017 13.41 12.94 13.29 435,041 +0.04(+0.30%)
Jul 28, 2017 12.80 13.44 12.79 13.25 455,061 +0.44(+3.43%)
Jul 27, 2017 13.18 13.91 12.58 12.81 1,453,250 -0.21(-1.61%)
Jul 26, 2017 13.09 13.18 12.97 13.02 664,630 -0.10(-0.76%)
Jul 25, 2017 12.71 13.20 12.60 13.12 974,345 +0.53(+4.21%)
Jul 24, 2017 12.36 12.67 12.29 12.59 791,610 +0.21(+1.70%)
Jul 21, 2017 12.29 12.44 12.01 12.38 465,283 +0.11(+0.90%)
Jul 20, 2017 12.36 12.39 12.17 12.27 344,686 -0.06(-0.49%)
Jul 19, 2017 12.15 12.39 12.10 12.33 446,014 +0.20(+1.65%)
Jul 18, 2017 12.23 12.27 12.06 12.13 563,621 -0.16(-1.30%)
Jul 17, 2017 12.35 12.47 12.20 12.29 474,317 -0.06(-0.49%)
Jul 14, 2017 12.11 12.44 11.97 12.35 315,729 +0.17(+1.40%)
Jul 13, 2017 12.15 12.29 12.02 12.18 392,422 +0.00(+0.00%)
Jul 12, 2017 12.11 12.37 12.05 12.18 580,076 +0.29(+2.44%)
Jul 11, 2017 12.16 12.39 11.80 11.89 789,392 -0.21(-1.74%)
Jul 10, 2017 11.60 12.50 11.60 12.10 950,438 +0.55(+4.76%)
Jul 07, 2017 11.20 11.57 10.94 11.55 386,453 +0.42(+3.77%)
Jul 06, 2017 11.37 11.49 11.07 11.13 497,472 -0.27(-2.37%)
Jul 05, 2017 11.54 11.54 11.18 11.40 405,216 -0.17(-1.47%)
Jul 03, 2017 11.22 11.67 11.17 11.57 432,594 +0.45(+4.05%)
Jun 30, 2017 11.19 11.25 11.02 11.12 502,798 +0.00(+0.00%)
Jun 29, 2017 10.88 11.34 10.85 11.12 863,668 +0.32(+2.96%)
Jun 28, 2017 10.33 10.84 10.26 10.80 757,982 +0.57(+5.57%)
Jun 27, 2017 10.30 10.58 10.21 10.23 490,092 -0.08(-0.78%)
Jun 26, 2017 10.24 10.38 10.17 10.31 314,367 +0.13(+1.28%)
Jun 23, 2017 10.21 10.18 534,811 +0.17(+1.70%)
Jun 22, 2017 9.940 10.08 9.800 10.01 437,550 +0.08(+0.81%)
Jun 21, 2017 10.16 10.27 9.830 9.930 726,797 -0.21(-2.07%)
Jun 20, 2017 10.36 10.38 10.06 10.14 555,421 -0.27(-2.59%)
Jun 19, 2017 10.44 10.79 10.36 10.41 784,368 +0.06(+0.58%)
Jun 16, 2017 10.30 10.37 10.17 10.35 713,983 -0.01(-0.10%)
Jun 15, 2017 10.17 10.48 10.14 10.36 695,601 +0.02(+0.19%)
Jun 14, 2017 10.70 10.70 10.16 10.34 1,185,671 -0.36(-3.36%)
Jun 13, 2017 10.41 10.88 10.40 10.70 1,013,426 +0.31(+2.98%)
Jun 12, 2017 10.51 10.69 10.23 10.39 1,108,614 -0.11(-1.05%)
Jun 09, 2017 10.50 10.73 10.23 10.50 1,285,963 +0.09(+0.86%)
Jun 08, 2017 10.28 10.64 10.04 10.41 852,598 +0.09(+0.87%)
Jun 07, 2017 9.680 10.32 9.540 10.32 875,741 +0.64(+6.61%)
Jun 06, 2017 9.600 9.790 9.440 9.680 446,846 +0.01(+0.10%)
Jun 05, 2017 9.740 9.860 9.630 9.670 517,912 -0.07(-0.72%)
Jun 02, 2017 9.520 9.795 9.440 9.740 597,148 +0.23(+2.42%)
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.