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 28, 2018 9.020 9.100 8.930 8.980 291,300 -0.05(-0.55%)
Sep 27, 2018 9.260 9.260 9.020 9.030 376,764 -0.21(-2.27%)
Sep 26, 2018 9.250 9.495 9.208 9.240 371,175 +0.02(+0.22%)
Sep 25, 2018 9.320 9.320 9.150 9.220 541,178 -0.03(-0.32%)
Sep 24, 2018 9.310 9.379 9.090 9.250 545,796 -0.12(-1.28%)
Sep 21, 2018 9.520 9.650 9.350 9.370 585,700 -0.14(-1.47%)
Sep 20, 2018 9.750 9.785 9.440 9.510 500,966 -0.14(-1.45%)
Sep 19, 2018 9.750 9.900 9.620 9.650 550,681 -0.13(-1.33%)
Sep 18, 2018 9.640 9.800 9.410 9.780 516,710 +0.14(+1.45%)
Sep 17, 2018 9.770 9.810 9.560 9.640 448,195 -0.14(-1.43%)
Sep 14, 2018 9.580 9.890 9.550 9.780 360,400 +0.22(+2.30%)
Sep 13, 2018 9.740 9.750 9.370 9.560 392,837 -0.13(-1.34%)
Sep 12, 2018 9.270 9.740 9.190 9.690 525,906 +0.42(+4.53%)
Sep 11, 2018 9.540 9.540 9.230 9.270 522,629 -0.27(-2.83%)
Sep 10, 2018 9.400 9.710 9.390 9.540 470,431 +0.21(+2.25%)
Sep 07, 2018 9.240 9.470 9.160 9.330 319,900 +0.08(+0.86%)
Sep 06, 2018 9.420 9.630 9.210 9.250 396,465 -0.18(-1.91%)
Sep 05, 2018 9.260 9.510 9.150 9.430 269,607 +0.18(+1.95%)
Sep 04, 2018 9.580 9.620 9.230 9.250 463,214 -0.32(-3.34%)
Aug 31, 2018 9.570 9.570 9.570 0 -0.04(-0.42%)
Aug 30, 2018 9.810 9.810 9.560 9.610 433,184 -0.22(-2.24%)
Aug 29, 2018 9.820 9.855 9.580 9.830 212,917 +0.05(+0.51%)
Aug 28, 2018 9.750 9.870 9.650 9.780 246,080 +0.03(+0.31%)
Aug 27, 2018 9.640 9.970 9.640 9.750 426,822 +0.09(+0.93%)
Aug 24, 2018 9.890 10.01 9.620 9.660 596,300 -0.23(-2.33%)
Aug 23, 2018 10.11 10.20 9.750 9.890 616,235 -0.19(-1.88%)
Aug 22, 2018 9.710 10.23 9.510 10.08 2,080,031 +0.90(+9.80%)
Aug 21, 2018 9.140 9.310 9.130 9.180 517,297 +0.08(+0.88%)
Aug 20, 2018 9.000 9.195 8.810 9.100 468,065 +0.10(+1.11%)
Aug 17, 2018 8.920 9.050 8.750 9.000 381,400 +0.02(+0.22%)
Aug 16, 2018 8.800 9.090 8.790 8.980 600,174 +0.19(+2.16%)
Aug 15, 2018 8.870 8.930 8.410 8.790 809,016 -0.16(-1.79%)
Aug 14, 2018 9.050 9.080 8.900 8.950 487,470 +0.02(+0.22%)
Aug 13, 2018 9.140 9.140 8.900 8.930 464,564 -0.18(-1.98%)
Aug 10, 2018 8.950 9.170 8.730 9.110 600,600 +0.10(+1.11%)
Aug 09, 2018 9.250 9.300 9.000 9.010 671,466 -0.24(-2.59%)
Aug 08, 2018 9.510 9.640 9.145 9.250 766,282 -0.29(-3.04%)
Aug 07, 2018 9.790 9.790 9.380 9.540 594,461 +0.24(+2.58%)
Aug 06, 2018 9.210 9.480 9.130 9.300 586,007 +0.09(+0.98%)
Aug 03, 2018 9.940 10.07 9.150 9.210 1,227,800 -0.78(-7.81%)
Aug 02, 2018 8.450 10.27 8.450 9.990 3,387,348 +0.79(+8.59%)
Aug 01, 2018 9.750 9.760 9.070 9.200 1,149,237 -0.54(-5.54%)
Jul 31, 2018 9.630 9.830 9.340 9.740 734,573 +0.29(+3.07%)
Jul 30, 2018 9.710 9.930 9.400 9.450 581,668 -0.31(-3.18%)
Jul 27, 2018 10.03 10.17 9.590 9.760 560,300 -0.23(-2.30%)
Jul 26, 2018 9.930 10.19 9.590 9.990 517,889 +0.07(+0.71%)
Jul 25, 2018 10.00 10.18 9.670 9.920 762,860 -0.14(-1.39%)
Jul 24, 2018 10.96 11.04 9.830 10.06 975,416 -0.76(-7.02%)
Jul 23, 2018 10.59 10.88 10.56 10.82 321,609 +0.15(+1.41%)
Jul 20, 2018 10.80 10.90 10.66 10.67 245,498 -0.14(-1.30%)
Jul 19, 2018 10.66 10.86 10.51 10.81 384,176 +0.11(+1.03%)
Jul 18, 2018 10.54 10.77 10.45 10.70 306,074 +0.22(+2.10%)
Jul 17, 2018 10.30 10.54 10.27 10.48 271,085 +0.10(+0.96%)
Jul 16, 2018 10.74 10.81 10.10 10.38 636,734 -0.23(-2.17%)
Jul 13, 2018 10.54 10.73 10.51 10.61 337,316 +0.08(+0.76%)
Jul 12, 2018 10.61 10.72 10.46 10.53 336,047 -0.08(-0.75%)
Jul 11, 2018 10.64 10.90 10.56 10.61 550,233 -0.13(-1.21%)
Jul 10, 2018 10.74 10.85 10.44 10.74 530,710 +0.08(+0.75%)
Jul 09, 2018 10.44 10.82 10.38 10.66 532,303 +0.37(+3.60%)
Jul 06, 2018 10.21 10.51 10.19 10.29 299,113 +0.05(+0.49%)
Jul 05, 2018 10.17 10.26 9.920 10.24 262,896 +0.14(+1.39%)
Jul 03, 2018 10.10 10.10 10.10 0 -0.08(-0.79%)
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.