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 (%)
Apr 30, 2014 22.25 22.50 21.80 22.43 861,265 +0.08(+0.36%)
Apr 29, 2014 21.98 22.49 21.80 22.35 735,814 +0.34(+1.54%)
Apr 28, 2014 21.22 22.08 20.96 22.01 863,818 +0.80(+3.77%)
Apr 25, 2014 20.55 21.26 20.40 21.21 826,728 +0.56(+2.71%)
Apr 24, 2014 19.61 21.00 19.11 20.65 792,338 +1.10(+5.63%)
Apr 23, 2014 19.67 19.91 19.24 19.55 287,172 -0.13(-0.66%)
Apr 22, 2014 19.55 19.95 19.42 19.68 428,530 +0.13(+0.66%)
Apr 21, 2014 19.68 19.84 19.02 19.55 343,378 -0.04(-0.20%)
Apr 17, 2014 19.57 19.59 19.59 19.59 417,500 +0.06(+0.31%)
Apr 16, 2014 19.22 19.70 18.81 19.53 330,927 +0.43(+2.25%)
Apr 15, 2014 19.42 19.69 18.40 19.10 693,691 -0.35(-1.80%)
Apr 14, 2014 19.29 19.95 18.88 19.45 733,489 +0.26(+1.35%)
Apr 11, 2014 19.59 19.88 19.02 19.19 783,177 -0.61(-3.08%)
Apr 10, 2014 20.46 21.10 19.54 19.80 822,766 -0.75(-3.65%)
Apr 09, 2014 21.11 21.21 19.77 20.55 762,116 -0.52(-2.47%)
Apr 08, 2014 20.93 21.65 20.26 21.07 964,944 +0.18(+0.86%)
Apr 07, 2014 22.00 22.20 20.50 20.89 2,297,560 -1.19(-5.39%)
Apr 04, 2014 22.91 23.29 21.90 22.08 1,192,474 -0.71(-3.12%)
Apr 03, 2014 22.97 23.52 22.40 22.79 615,567 -0.10(-0.44%)
Apr 02, 2014 22.67 22.99 22.24 22.89 538,303 +0.25(+1.10%)
Apr 01, 2014 22.40 23.30 22.06 22.64 744,914 +0.14(+0.62%)
Mar 31, 2014 22.32 22.82 22.21 22.50 1,174,468 +0.29(+1.31%)
Mar 28, 2014 22.04 22.89 21.84 22.21 502,813 +0.25(+1.14%)
Mar 27, 2014 21.86 22.59 21.59 21.96 459,037 +0.07(+0.32%)
Mar 26, 2014 22.49 22.50 21.58 21.89 432,865 -0.32(-1.44%)
Mar 25, 2014 22.29 22.50 21.56 22.21 485,230 +0.13(+0.59%)
Mar 24, 2014 22.44 22.61 20.78 22.08 619,391 -0.41(-1.82%)
Mar 21, 2014 22.44 22.88 22.01 22.49 1,091,354 +0.15(+0.67%)
Mar 20, 2014 22.63 23.11 21.83 22.34 728,876 -0.37(-1.63%)
Mar 19, 2014 23.24 23.31 22.32 22.71 419,172 -0.52(-2.24%)
Mar 18, 2014 22.27 24.00 22.27 23.23 757,943 +0.98(+4.40%)
Mar 17, 2014 22.88 23.24 22.13 22.25 468,019 -0.52(-2.28%)
Mar 14, 2014 22.20 23.10 22.02 22.77 310,492 +0.38(+1.70%)
Mar 13, 2014 23.37 23.50 22.31 22.39 475,235 -0.85(-3.66%)
Mar 12, 2014 23.61 23.80 22.68 23.24 558,076 -0.57(-2.39%)
Mar 11, 2014 24.50 24.92 23.28 23.81 671,989 -0.72(-2.94%)
Mar 10, 2014 24.55 25.00 24.12 24.53 270,870 -0.16(-0.65%)
Mar 07, 2014 25.50 25.61 24.37 24.69 519,366 -0.62(-2.45%)
Mar 06, 2014 24.95 25.48 24.50 25.31 485,977 +0.39(+1.57%)
Mar 05, 2014 24.59 25.16 24.25 24.92 450,511 +0.35(+1.42%)
Mar 04, 2014 24.98 25.21 23.83 24.57 975,396 +0.07(+0.29%)
Mar 03, 2014 25.36 25.53 24.30 24.50 1,114,809 -1.70(-6.49%)
Feb 28, 2014 25.90 27.00 24.42 26.20 3,785,530 +0.20(+0.77%)
Feb 27, 2014 24.50 26.24 24.00 26.00 2,983,601 +3.37(+14.89%)
Feb 26, 2014 22.52 23.49 22.18 22.63 542,590 -0.02(-0.09%)
Feb 25, 2014 23.03 23.48 22.11 22.65 319,885 -0.52(-2.24%)
Feb 24, 2014 22.46 23.45 22.17 23.17 659,413 +1.00(+4.51%)
Feb 21, 2014 20.93 22.34 20.78 22.17 659,523 +1.25(+5.98%)
Feb 20, 2014 20.57 21.89 20.41 20.92 696,044 +0.32(+1.55%)
Feb 19, 2014 20.67 20.98 20.31 20.60 336,166 -0.09(-0.43%)
Feb 18, 2014 20.97 21.27 20.09 20.69 700,132 -0.34(-1.62%)
Feb 14, 2014 21.79 21.03 21.03 21.03 756,100 +0.08(+0.38%)
Feb 13, 2014 20.82 21.19 20.52 20.95 178,638 -0.15(-0.71%)
Feb 12, 2014 20.56 21.29 20.26 21.10 403,837 +0.52(+2.53%)
Feb 11, 2014 21.31 21.58 20.08 20.58 635,824 -0.71(-3.33%)
Feb 10, 2014 20.84 22.22 20.71 21.29 515,028 +0.29(+1.38%)
Feb 07, 2014 20.94 21.12 20.60 21.00 733,354 -0.29(-1.36%)
Feb 06, 2014 21.52 22.07 21.01 21.29 655,589 -0.70(-3.18%)
Feb 05, 2014 22.32 22.63 21.42 21.99 580,632 -0.26(-1.17%)
Feb 04, 2014 21.52 22.90 20.63 22.25 881,929 +0.77(+3.58%)
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.