Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.540	5.700	5.450	5.590	39,689	+0.08(+1.45%)
Aug 30, 2012	5.470	5.610	5.350	5.510	36,533	-0.01(-0.18%)
Aug 29, 2012	5.490	5.750	5.420	5.520	77,005	+0.10(+1.85%)
Aug 27, 2012	5.650	5.650	5.300	5.420	132,242	-0.21(-3.73%)
Aug 24, 2012	5.700	5.700	5.550	5.630	32,092	-0.12(-2.09%)
Aug 23, 2012	5.490	5.825	5.490	5.750	65,562	+0.26(+4.74%)
Aug 22, 2012	5.780	5.899	5.470	5.490	117,455	-0.31(-5.34%)
Aug 21, 2012	5.790	5.960	5.700	5.800	82,739	+0.03(+0.52%)
Aug 20, 2012	5.530	5.790	5.530	5.770	99,066	+0.27(+4.91%)
Aug 17, 2012	5.470	5.580	5.420	5.500	82,767	+0.02(+0.36%)
Aug 16, 2012	5.410	5.650	5.370	5.480	61,916	+0.07(+1.29%)
Aug 15, 2012	5.500	5.540	5.320	5.410	70,813	-0.10(-1.81%)
Aug 14, 2012	5.380	5.590	5.220	5.510	95,282	+0.20(+3.77%)
Aug 13, 2012	5.250	5.550	5.200	5.310	127,278	+0.11(+2.12%)
Aug 10, 2012	5.280	5.290	5.150	5.200	67,566	+0.00(+0.00%)
Aug 09, 2012	5.330	5.330	5.130	5.200	60,421	+0.03(+0.58%)
Aug 08, 2012	5.110	5.270	5.030	5.170	127,432	+0.10(+1.97%)
Aug 07, 2012	5.550	5.550	5.010	5.070	265,838	-0.25(-4.70%)
Aug 06, 2012	5.400	5.760	5.230	5.320	149,972	-0.11(-2.03%)
Aug 03, 2012	5.900	6.240	5.410	5.430	286,909	-0.34(-5.89%)
Aug 02, 2012	5.600	5.940	5.600	5.770	137,987	+0.22(+3.96%)
Aug 01, 2012	5.750	6.000	5.500	5.550	108,968	-0.13(-2.29%)
Jul 31, 2012	5.870	5.989	5.610	5.680	89,898	-0.24(-4.05%)
Jul 30, 2012	5.450	6.098	5.450	5.920	279,189	+0.47(+8.62%)
Jul 27, 2012	5.280	5.550	5.230	5.450	102,319	+0.17(+3.22%)
Jul 26, 2012	5.620	5.620	5.190	5.280	282,406	-0.28(-5.04%)
Jul 25, 2012	5.560	5.770	5.490	5.560	147,871	+0.00(+0.00%)
Jul 24, 2012	6.130	6.130	5.530	5.560	208,123	-0.58(-9.45%)
Jul 23, 2012	5.930	6.200	5.700	6.140	78,063	+0.06(+0.99%)
Jul 20, 2012	6.030	6.750	5.880	6.080	371,787	+0.11(+1.84%)
Jul 19, 2012	5.740	6.400	5.600	5.970	242,789	+0.24(+4.19%)
Jul 18, 2012	6.000	6.130	5.500	5.730	204,619	-0.13(-2.22%)
Jul 17, 2012	6.210	6.210	5.450	5.860	322,217	-0.33(-5.33%)
Jul 16, 2012	6.600	6.660	5.960	6.190	138,117	-0.47(-7.06%)
Jul 13, 2012	6.650	6.790	6.400	6.660	96,547	-0.01(-0.15%)
Jul 12, 2012	6.860	6.890	6.626	6.670	107,386	-0.26(-3.75%)
Jul 11, 2012	6.950	7.000	6.770	6.930	67,715	-0.05(-0.72%)
Jul 10, 2012	7.300	7.319	6.850	6.980	84,132	-0.38(-5.16%)
Jul 09, 2012	7.310	7.450	7.200	7.360	41,558	+0.00(+0.00%)
Jul 06, 2012	7.310	7.460	7.270	7.360	38,774	-0.08(-1.08%)
Jul 05, 2012	7.360	7.540	7.270	7.440	71,487	+0.05(+0.68%)
Jul 03, 2012	7.470	7.540	7.210	7.390	62,526	-0.07(-0.94%)
Jul 02, 2012	7.030	7.500	6.990	7.460	141,536	+0.42(+5.97%)
Jun 29, 2012	7.300	7.300	6.930	7.040	129,487	+0.03(+0.43%)
Jun 28, 2012	7.020	7.420	6.740	7.010	165,651	+0.02(+0.29%)
Jun 27, 2012	7.410	7.445	6.900	6.990	233,646	-0.45(-6.05%)
Jun 26, 2012	7.740	7.784	7.390	7.440	116,311	-0.31(-4.00%)
Jun 25, 2012	8.060	8.060	7.630	7.750	134,915	-0.30(-3.73%)
Jun 22, 2012	7.670	8.160	7.620	8.050	153,372	+0.38(+4.95%)
Jun 21, 2012	7.940	8.227	7.570	7.670	199,909	-0.23(-2.91%)
Jun 20, 2012	7.800	7.990	7.461	7.900	134,458	+0.16(+2.07%)
Jun 19, 2012	7.680	7.800	7.440	7.740	140,288	+0.09(+1.18%)
Jun 18, 2012	7.200	7.740	7.010	7.650	143,133	+0.35(+4.79%)
Jun 15, 2012	7.570	7.570	7.010	7.300	216,899	-0.28(-3.69%)
Jun 14, 2012	7.350	7.650	7.100	7.580	293,502	+0.23(+3.13%)
Jun 13, 2012	6.780	7.420	6.750	7.350	438,396	+0.57(+8.41%)
Jun 12, 2012	6.390	6.850	6.210	6.780	234,807	+0.43(+6.77%)
Jun 11, 2012	6.340	6.480	6.110	6.350	194,234	+0.08(+1.28%)
Jun 08, 2012	5.790	6.450	5.702	6.270	194,242	+0.44(+7.55%)
Jun 07, 2012	5.600	5.950	5.410	5.830	181,880	+0.32(+5.81%)
Jun 06, 2012	5.500	5.660	5.330	5.510	132,365	+0.13(+2.42%)
Jun 05, 2012	5.820	5.980	5.300	5.380	140,031	-0.30(-5.28%)
Jun 04, 2012	5.910	6.040	5.550	5.680	116,717	-0.21(-3.57%)
Jun 01, 2012	5.790	5.940	5.750	5.890	105,944	-0.16(-2.64%)
May 31, 2012	6.080	6.110	5.720	6.050	46,382	-0.04(-0.66%)
May 30, 2012	6.320	6.320	6.000	6.090	91,606	-0.33(-5.14%)
May 29, 2012	5.870	6.530	5.690	6.420	204,989	+0.67(+11.65%)
May 25, 2012	5.940	5.940	5.670	5.750	44,164	-0.16(-2.71%)
May 24, 2012	5.840	6.120	5.670	5.910	80,265	+0.08(+1.37%)
May 23, 2012	5.660	5.900	5.530	5.830	95,641	+0.08(+1.39%)
May 22, 2012	5.520	6.000	5.520	5.750	108,864	+0.26(+4.74%)
May 21, 2012	5.430	5.740	5.190	5.490	81,697	+0.12(+2.23%)
May 18, 2012	5.300	5.390	5.040	5.370	113,107	+0.11(+2.09%)
May 17, 2012	5.440	5.490	5.200	5.260	100,383	-0.13(-2.41%)
May 16, 2012	5.930	5.930	5.340	5.390	216,293	-0.42(-7.23%)
May 15, 2012	6.080	6.107	5.690	5.810	166,227	-0.20(-3.33%)
May 14, 2012	6.290	6.539	5.930	6.010	641,499	+0.19(+3.26%)
May 11, 2012	5.730	6.040	5.560	5.820	266,161	+0.06(+1.04%)
May 10, 2012	5.960	5.960	5.700	5.760	232,728	-0.18(-3.03%)
May 09, 2012	6.220	6.250	5.890	5.940	171,516	-0.32(-5.11%)
May 08, 2012	6.080	6.370	6.000	6.260	219,484	+0.11(+1.79%)
May 07, 2012	6.330	6.550	6.020	6.150	241,177	-0.18(-2.84%)
May 04, 2012	6.690	6.830	6.080	6.330	245,570	-0.37(-5.52%)
May 03, 2012	7.380	7.600	6.630	6.700	282,734	-0.68(-9.21%)
May 02, 2012	7.400	7.670	7.220	7.380	127,742	-0.06(-0.81%)
May 01, 2012	7.320	7.600	6.800	7.440	332,492	+0.16(+2.20%)
Apr 30, 2012	8.180	8.660	7.220	7.280	1,051,722	+0.77(+11.83%)
Apr 27, 2012	6.460	6.620	6.240	6.510	120,221	+0.06(+0.93%)
Apr 26, 2012	6.740	6.899	6.320	6.450	190,506	-0.41(-5.98%)
Apr 25, 2012	6.370	6.970	6.110	6.860	176,343	+0.58(+9.24%)
Apr 24, 2012	6.090	6.380	5.800	6.280	114,009	+0.23(+3.80%)
Apr 23, 2012	6.280	6.300	5.900	6.050	160,801	-0.39(-6.06%)
Apr 20, 2012	6.550	6.750	6.350	6.440	122,032	+0.00(+0.00%)
Apr 19, 2012	6.300	6.600	6.300	6.440	137,026	+0.14(+2.22%)
Apr 18, 2012	6.750	6.750	6.250	6.300	176,523	-0.48(-7.08%)
Apr 17, 2012	7.740	7.740	6.650	6.780	389,008	-0.40(-5.57%)
Apr 16, 2012	6.370	7.899	6.370	7.180	644,338	+0.85(+13.43%)
Apr 13, 2012	6.390	6.690	6.180	6.330	141,685	-0.09(-1.40%)
Apr 12, 2012	6.450	6.750	5.800	6.420	451,942	+0.28(+4.56%)
Apr 11, 2012	4.650	6.820	4.650	6.140	933,031	+1.53(+33.19%)
Apr 10, 2012	4.920	5.000	4.560	4.610	319,055	-0.28(-5.73%)
Apr 09, 2012	5.000	5.260	4.830	4.890	168,431	-0.22(-4.31%)
Apr 05, 2012	5.710	5.710	5.000	5.110	384,092	-0.60(-10.51%)
Apr 04, 2012	6.000	6.000	5.600	5.710	214,976	-0.34(-5.62%)
Apr 03, 2012	6.460	6.460	6.030	6.050	267,556	-0.42(-6.49%)
Apr 02, 2012	6.630	6.630	6.420	6.470	129,555	-0.16(-2.41%)
Mar 30, 2012	6.630	6.800	6.410	6.630	143,580	+0.06(+0.91%)
Mar 29, 2012	6.870	7.000	6.391	6.570	113,370	-0.30(-4.44%)
Mar 28, 2012	6.500	7.110	6.500	6.875	219,618	+0.39(+6.09%)
Mar 27, 2012	7.210	7.210	6.480	6.480	292,862	-0.75(-10.37%)
Mar 26, 2012	7.920	7.950	7.144	7.230	176,088	-0.56(-7.19%)
Mar 23, 2012	7.850	7.940	7.580	7.790	107,359	-0.05(-0.64%)
Mar 22, 2012	8.110	8.130	7.710	7.840	159,614	-0.35(-4.27%)
Mar 21, 2012	8.760	8.830	8.100	8.190	194,768	-0.58(-6.61%)
Mar 20, 2012	9.500	9.580	8.630	8.770	220,872	-0.72(-7.59%)
Mar 19, 2012	8.510	9.870	8.380	9.490	309,201	+0.92(+10.74%)
Mar 16, 2012	8.181	8.800	8.020	8.570	307,613	+0.34(+4.13%)
Mar 15, 2012	8.250	8.450	8.060	8.230	132,832	-0.02(-0.24%)
Mar 14, 2012	8.780	8.850	8.180	8.250	181,911	-0.41(-4.73%)
Mar 13, 2012	8.500	8.890	8.310	8.660	94,153	+0.23(+2.73%)
Mar 12, 2012	8.510	8.540	8.230	8.430	131,626	-0.02(-0.24%)
Mar 09, 2012	8.250	8.710	8.110	8.450	90,954	+0.22(+2.67%)
Mar 08, 2012	8.160	8.370	8.020	8.230	58,836	+0.07(+0.86%)
Mar 07, 2012	8.050	8.210	8.000	8.160	53,911	+0.11(+1.37%)
Mar 06, 2012	8.010	8.340	7.910	8.050	102,105	-0.05(-0.62%)
Mar 05, 2012	8.530	8.530	8.010	8.100	99,413	-0.54(-6.25%)
Mar 02, 2012	8.900	8.980	8.610	8.640	124,948	-0.22(-2.48%)
Mar 01, 2012	9.070	9.950	8.620	8.860	300,066	-0.28(-3.06%)
Feb 29, 2012	9.900	10.00	9.000	9.140	252,423	-1.17(-11.35%)
Feb 28, 2012	11.90	11.90	10.00	10.31	284,964	-1.57(-13.22%)
Feb 27, 2012	11.90	11.98	11.54	11.88	35,435	-0.11(-0.92%)
Feb 24, 2012	12.00	12.33	11.85	11.99	26,134	-0.04(-0.33%)
Feb 23, 2012	12.12	12.33	11.82	12.03	44,435	-0.23(-1.88%)
Feb 22, 2012	12.29	12.46	12.20	12.26	24,342	-0.07(-0.57%)
Feb 21, 2012	12.69	12.69	12.13	12.33	59,777	-0.40(-3.14%)
Feb 17, 2012	12.78	12.94	12.57	12.73	34,724	-0.04(-0.31%)
Feb 16, 2012	12.12	12.77	12.12	12.77	43,980	+0.60(+4.93%)
Feb 15, 2012	12.73	12.99	12.11	12.17	73,435	-0.51(-4.02%)
Feb 14, 2012	13.09	13.09	12.66	12.68	58,971	-0.36(-2.76%)
Feb 13, 2012	13.03	13.29	12.86	13.04	38,666	+0.00(+0.00%)
Feb 10, 2012	12.99	13.40	12.80	13.04	65,833	+0.03(+0.23%)
Feb 09, 2012	13.40	13.40	12.82	13.01	80,363	-0.39(-2.91%)
Feb 08, 2012	13.42	13.67	13.10	13.40	67,217	-0.01(-0.07%)
Feb 07, 2012	12.73	13.47	12.55	13.41	121,072	+0.70(+5.51%)
Feb 06, 2012	13.14	13.30	12.60	12.71	57,761	-0.50(-3.79%)
Feb 03, 2012	12.83	13.57	12.71	13.21	91,714	+0.36(+2.80%)
Feb 02, 2012	12.84	13.15	12.51	12.85	56,828	+0.02(+0.16%)
Feb 01, 2012	12.49	13.28	12.49	12.83	105,127	+0.40(+3.22%)
Jan 31, 2012	12.73	12.93	12.25	12.43	92,861	-0.52(-4.02%)
Jan 30, 2012	12.95	13.34	12.56	12.95	80,771	-0.13(-0.99%)
Jan 27, 2012	13.99	13.99	12.80	13.08	224,077	-0.91(-6.50%)
Jan 26, 2012	13.76	14.45	13.74	13.99	148,192	+0.27(+1.97%)
Jan 25, 2012	14.05	14.80	13.39	13.72	287,148	-0.19(-1.37%)
Jan 24, 2012	13.50	14.19	12.89	13.91	398,081	+0.56(+4.19%)
Jan 23, 2012	11.49	14.26	11.49	13.35	669,254	+1.93(+16.90%)
Jan 20, 2012	11.17	12.70	11.03	11.42	336,105	+0.26(+2.33%)
Jan 19, 2012	10.33	11.23	10.29	11.16	65,032	+0.75(+7.20%)
Jan 18, 2012	10.66	10.66	9.959	10.41	69,450	+0.04(+0.39%)
Jan 17, 2012	10.98	10.98	10.30	10.37	77,831	-0.53(-4.86%)
Jan 13, 2012	11.00	11.21	10.67	10.90	61,699	-0.19(-1.71%)
Jan 12, 2012	11.33	11.33	10.63	11.09	132,464	-0.30(-2.63%)
Jan 11, 2012	9.730	11.95	9.660	11.39	299,962	+1.56(+15.87%)
Jan 10, 2012	9.160	9.849	9.105	9.830	141,038	+0.64(+6.96%)
Jan 09, 2012	9.270	9.350	9.050	9.190	67,236	-0.11(-1.18%)
Jan 06, 2012	9.800	9.800	9.130	9.300	52,341	+0.01(+0.11%)
Jan 05, 2012	9.100	9.440	9.050	9.290	28,990	-0.01(-0.11%)
Jan 04, 2012	8.980	9.480	8.870	9.300	78,567	-0.67(-6.72%)
Dec 30, 2011	9.890	10.08	9.651	9.970	93,124	+0.24(+2.47%)
Dec 29, 2011	9.870	10.25	9.700	9.730	43,045	-0.13(-1.32%)
Dec 28, 2011	10.45	10.45	9.635	9.860	32,432	-0.19(-1.89%)
Dec 27, 2011	9.360	10.70	9.350	10.05	100,139	+0.70(+7.49%)
Dec 23, 2011	9.440	9.470	9.260	9.350	27,889	+0.06(+0.65%)
Dec 21, 2011	9.330	9.550	9.270	9.290	73,171	-0.04(-0.43%)
Dec 20, 2011	9.410	9.860	9.310	9.330	124,654	-0.08(-0.85%)
Dec 19, 2011	9.870	9.906	9.400	9.410	153,614	-0.32(-3.29%)
Dec 16, 2011	10.00	10.25	9.610	9.730	152,431	+0.05(+0.52%)
Dec 15, 2011	10.45	10.84	9.520	9.680	168,536	-0.78(-7.46%)
Dec 14, 2011	10.84	11.07	10.45	10.46	128,341	-0.53(-4.82%)
Dec 13, 2011	10.98	11.40	10.81	10.99	71,877	-0.13(-1.17%)
Dec 12, 2011	11.00	11.41	10.68	11.12	107,047	+0.02(+0.18%)
Dec 09, 2011	11.25	11.25	10.77	11.10	96,765	-0.18(-1.60%)
Dec 08, 2011	11.83	11.89	10.63	11.28	214,121	-0.28(-2.39%)
Dec 07, 2011	12.30	12.48	11.32	11.56	178,944	-1.01(-8.07%)
Dec 06, 2011	12.50	13.29	11.89	12.57	399,203	+0.21(+1.70%)
Dec 05, 2011	13.33	15.25	11.80	12.36	505,173	-0.42(-3.29%)

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.

YRC Worldwide (NQ: YRCW )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

YRC Worldwide (NQ: YRCW )

Historical Prices

Sections

Services

Statesman Examiner