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 27, 2015 19.93 20.11 19.69 19.71 261,938 -0.31(-1.55%)
Feb 26, 2015 19.97 20.06 19.64 20.02 252,044 +0.02(+0.10%)
Feb 25, 2015 19.99 20.32 19.82 20.00 386,103 +0.03(+0.15%)
Feb 24, 2015 20.13 20.85 19.79 19.97 396,895 -0.12(-0.60%)
Feb 23, 2015 19.96 20.15 19.53 20.09 335,305 +0.13(+0.65%)
Feb 20, 2015 20.04 20.20 19.58 19.96 330,846 -0.16(-0.80%)
Feb 19, 2015 19.74 20.19 19.45 20.12 349,595 +0.27(+1.36%)
Feb 18, 2015 20.35 20.35 19.59 19.85 514,031 -0.54(-2.65%)
Feb 17, 2015 19.73 20.68 19.61 20.39 1,051,583 +0.74(+3.77%)
Feb 13, 2015 19.42 19.65 19.65 19.65 534,800 +0.21(+1.08%)
Feb 12, 2015 18.48 19.55 18.48 19.44 738,747 +1.08(+5.88%)
Feb 11, 2015 18.11 18.82 18.05 18.36 498,233 +0.14(+0.77%)
Feb 10, 2015 17.57 18.50 17.42 18.22 532,972 +0.79(+4.53%)
Feb 09, 2015 18.16 18.30 17.31 17.43 872,495 -0.95(-5.17%)
Feb 06, 2015 20.00 20.28 18.17 18.38 1,842,000 +0.46(+2.57%)
Feb 05, 2015 16.57 18.37 16.52 17.92 1,297,827 +1.50(+9.14%)
Feb 04, 2015 16.77 16.91 16.39 16.42 614,813 -0.40(-2.38%)
Feb 03, 2015 16.17 16.83 16.10 16.82 458,678 +0.75(+4.67%)
Feb 02, 2015 15.89 16.38 15.81 16.07 588,728 +0.21(+1.32%)
Jan 30, 2015 15.81 16.37 15.43 15.86 709,622 -0.08(-0.50%)
Jan 29, 2015 16.13 16.29 15.67 15.94 690,873 -0.19(-1.18%)
Jan 28, 2015 17.50 17.50 15.97 16.13 848,564 -1.30(-7.46%)
Jan 27, 2015 17.45 17.77 17.07 17.43 325,518 -0.36(-2.02%)
Jan 26, 2015 17.25 17.82 17.15 17.79 544,460 +0.47(+2.71%)
Jan 23, 2015 17.34 17.72 17.07 17.32 376,968 -0.05(-0.29%)
Jan 22, 2015 17.36 17.49 17.05 17.37 583,102 +0.17(+0.99%)
Jan 21, 2015 17.54 18.05 17.11 17.20 637,495 -0.34(-1.94%)
Jan 20, 2015 17.77 17.77 16.90 17.54 476,573 -0.16(-0.90%)
Jan 16, 2015 17.53 18.02 17.49 17.70 522,964 +0.07(+0.40%)
Jan 15, 2015 18.59 18.71 17.35 17.63 909,895 -0.80(-4.34%)
Jan 14, 2015 18.97 19.18 18.37 18.43 895,950 -0.90(-4.66%)
Jan 13, 2015 19.93 20.18 19.08 19.33 729,974 -0.24(-1.23%)
Jan 12, 2015 19.52 20.14 19.12 19.57 579,296 +0.01(+0.05%)
Jan 09, 2015 19.86 19.93 19.46 19.56 515,796 -0.34(-1.71%)
Jan 08, 2015 19.48 20.21 19.25 19.90 703,760 +0.70(+3.65%)
Jan 07, 2015 20.18 20.35 18.96 19.20 681,971 -0.77(-3.86%)
Jan 06, 2015 21.28 21.61 19.72 19.97 870,072 -1.16(-5.49%)
Jan 05, 2015 22.05 22.13 20.80 21.13 536,050 -0.97(-4.39%)
Jan 02, 2015 22.67 22.67 21.75 22.10 554,057 -0.39(-1.73%)
Dec 31, 2014 22.96 22.49 22.49 22.49 332,000 -0.27(-1.19%)
Dec 30, 2014 22.68 22.88 22.08 22.76 453,538 +0.06(+0.26%)
Dec 29, 2014 23.25 23.56 22.51 22.70 383,456 -0.53(-2.28%)
Dec 26, 2014 23.60 23.67 23.15 23.23 286,363 -0.29(-1.23%)
Dec 24, 2014 23.75 23.52 23.52 23.52 176,600 -0.15(-0.63%)
Dec 23, 2014 23.75 24.19 23.48 23.67 274,390 -0.01(-0.04%)
Dec 22, 2014 24.36 24.55 23.54 23.68 504,574 -0.70(-2.87%)
Dec 19, 2014 23.30 24.65 23.02 24.38 798,490 +1.19(+5.13%)
Dec 18, 2014 23.02 23.34 22.40 23.19 361,271 +0.66(+2.93%)
Dec 17, 2014 23.09 23.44 21.35 22.53 833,581 -0.50(-2.17%)
Dec 16, 2014 22.59 23.85 22.59 23.03 530,703 -0.36(-1.54%)
Dec 15, 2014 23.44 23.69 22.76 23.39 473,553 +0.12(+0.52%)
Dec 12, 2014 23.07 23.77 22.80 23.27 356,339 +0.03(+0.13%)
Dec 11, 2014 22.90 24.25 22.77 23.24 511,443 +0.52(+2.29%)
Dec 10, 2014 23.64 23.85 22.66 22.72 574,476 -0.91(-3.85%)
Dec 09, 2014 23.51 23.88 22.53 23.63 639,448 -0.23(-0.96%)
Dec 08, 2014 24.83 24.87 23.56 23.86 514,560 -0.98(-3.95%)
Dec 05, 2014 24.00 25.40 24.00 24.84 928,104 +0.98(+4.11%)
Dec 04, 2014 24.00 24.59 23.75 23.86 463,257 -0.09(-0.38%)
Dec 03, 2014 23.77 24.06 23.42 23.95 517,599 +0.12(+0.50%)
Dec 02, 2014 22.98 23.85 22.75 23.83 774,634 +0.88(+3.83%)
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.