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 29, 2014 23.09 23.22 23.22 23.22 399,600 +0.13(+0.56%)
Aug 28, 2014 23.64 23.77 23.04 23.09 284,115 -0.66(-2.78%)
Aug 27, 2014 23.07 23.79 23.07 23.75 330,707 +0.70(+3.06%)
Aug 26, 2014 22.87 23.20 22.76 23.05 602,592 +0.21(+0.90%)
Aug 25, 2014 22.67 22.95 22.36 22.84 435,446 +0.29(+1.29%)
Aug 22, 2014 22.27 22.86 22.02 22.55 341,313 +0.28(+1.26%)
Aug 21, 2014 22.65 22.73 22.12 22.27 224,704 -0.33(-1.46%)
Aug 20, 2014 22.57 22.78 22.46 22.60 403,915 -0.03(-0.13%)
Aug 19, 2014 22.57 22.75 22.45 22.63 484,915 +0.16(+0.71%)
Aug 18, 2014 22.11 22.58 21.55 22.47 687,134 +0.57(+2.60%)
Aug 15, 2014 22.38 22.43 21.19 21.90 595,373 -0.15(-0.68%)
Aug 14, 2014 22.30 22.55 21.94 22.05 317,321 -0.23(-1.03%)
Aug 13, 2014 22.51 22.72 22.27 22.28 262,862 -0.20(-0.89%)
Aug 12, 2014 22.34 22.66 22.14 22.48 225,653 +0.09(+0.40%)
Aug 11, 2014 22.45 22.75 22.19 22.39 513,353 +0.07(+0.31%)
Aug 08, 2014 22.05 22.48 21.99 22.32 417,462 +0.30(+1.36%)
Aug 07, 2014 22.11 22.50 21.90 22.02 344,476 -0.03(-0.14%)
Aug 06, 2014 21.68 22.27 21.60 22.05 741,630 +0.14(+0.64%)
Aug 05, 2014 22.29 22.86 21.81 21.91 762,262 -0.50(-2.23%)
Aug 04, 2014 21.75 22.50 21.61 22.41 1,041,753 +0.69(+3.18%)
Aug 01, 2014 21.65 23.01 20.14 21.72 3,852,879 -4.46(-17.04%)
Jul 31, 2014 26.65 26.92 25.37 26.18 1,166,123 -0.98(-3.61%)
Jul 30, 2014 27.34 27.69 26.57 27.16 539,590 +0.71(+2.68%)
Jul 29, 2014 27.05 27.35 26.40 26.45 281,270 -0.45(-1.67%)
Jul 28, 2014 26.69 26.98 26.22 26.90 365,783 +0.31(+1.17%)
Jul 25, 2014 27.00 27.11 26.20 26.59 427,318 -0.66(-2.42%)
Jul 24, 2014 27.66 27.93 27.25 27.25 296,024 -0.60(-2.15%)
Jul 23, 2014 27.83 28.10 27.64 27.85 262,563 +0.00(+0.00%)
Jul 22, 2014 27.90 28.15 27.57 27.85 318,719 +0.05(+0.18%)
Jul 21, 2014 27.41 28.29 27.28 27.80 474,803 +0.19(+0.69%)
Jul 18, 2014 27.69 28.01 27.44 27.61 334,061 -0.16(-0.58%)
Jul 17, 2014 27.83 28.25 27.48 27.77 278,473 -0.25(-0.89%)
Jul 16, 2014 27.86 28.25 27.47 28.02 437,252 +0.35(+1.26%)
Jul 15, 2014 27.87 28.36 27.35 27.67 367,953 -0.32(-1.14%)
Jul 14, 2014 28.46 28.63 27.84 27.99 295,715 -0.25(-0.89%)
Jul 11, 2014 28.77 28.81 27.98 28.24 328,557 -0.54(-1.88%)
Jul 10, 2014 28.12 29.00 27.90 28.78 434,454 -0.11(-0.38%)
Jul 09, 2014 28.89 29.20 28.37 28.89 532,074 +0.19(+0.66%)
Jul 08, 2014 28.75 28.82 28.23 28.70 512,905 -0.10(-0.35%)
Jul 07, 2014 29.10 29.20 28.12 28.80 497,855 -0.37(-1.27%)
Jul 03, 2014 28.76 29.17 29.17 29.17 396,400 +0.43(+1.50%)
Jul 02, 2014 28.12 29.20 27.90 28.74 704,394 +0.51(+1.81%)
Jul 01, 2014 28.74 29.00 27.80 28.23 804,762 +0.12(+0.43%)
Jun 30, 2014 28.19 28.53 27.90 28.11 606,177 -0.02(-0.07%)
Jun 27, 2014 28.41 28.73 27.67 28.13 1,646,833 +0.86(+3.15%)
Jun 26, 2014 26.47 27.95 26.38 27.27 686,203 +0.77(+2.91%)
Jun 25, 2014 26.16 26.78 26.00 26.50 573,136 +0.15(+0.57%)
Jun 24, 2014 26.93 27.41 26.20 26.35 509,708 -0.64(-2.37%)
Jun 23, 2014 26.59 27.60 26.59 26.99 759,299 +0.23(+0.86%)
Jun 20, 2014 25.60 26.80 25.18 26.76 1,355,698 +1.17(+4.57%)
Jun 19, 2014 25.40 25.74 24.96 25.59 688,737 +0.24(+0.95%)
Jun 18, 2014 24.07 25.66 23.80 25.35 1,254,131 +1.15(+4.75%)
Jun 17, 2014 24.37 24.81 23.86 24.20 428,799 -0.25(-1.02%)
Jun 16, 2014 24.60 24.69 24.06 24.45 204,553 -0.11(-0.45%)
Jun 13, 2014 24.41 24.76 23.75 24.56 242,979 +0.31(+1.28%)
Jun 12, 2014 23.73 24.50 23.53 24.25 707,467 +0.37(+1.55%)
Jun 11, 2014 23.50 24.15 23.26 23.88 328,654 +0.28(+1.19%)
Jun 10, 2014 23.41 23.87 23.05 23.60 257,062 -0.10(-0.42%)
Jun 06, 2014 22.65 23.79 22.65 23.70 665,916 +1.15(+5.10%)
Jun 05, 2014 21.87 22.65 21.87 22.55 401,813 +0.74(+3.39%)
Jun 04, 2014 21.90 22.20 21.61 21.81 172,104 -0.17(-0.77%)
Jun 03, 2014 22.23 22.48 21.84 21.98 306,160 -0.28(-1.26%)
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.