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 (%)
Dec 31, 2018 3.220 3.330 3.050 3.150 1,025,100 -0.07(-2.17%)
Dec 28, 2018 3.050 3.470 3.050 3.220 1,619,300 +0.19(+6.27%)
Dec 27, 2018 2.660 3.060 2.640 3.030 1,544,701 +0.37(+13.91%)
Dec 26, 2018 2.970 3.050 2.410 2.660 2,451,421 -0.28(-9.52%)
Dec 24, 2018 3.020 3.050 2.930 2.940 652,900 -0.21(-6.67%)
Dec 21, 2018 3.490 3.500 3.100 3.150 1,526,200 -0.30(-8.70%)
Dec 20, 2018 3.580 3.690 3.430 3.450 1,261,253 -0.15(-4.17%)
Dec 19, 2018 3.620 3.890 3.580 3.600 1,651,686 -0.02(-0.55%)
Dec 18, 2018 3.530 4.050 3.530 3.620 2,094,210 +0.12(+3.43%)
Dec 17, 2018 3.300 3.900 3.200 3.500 3,169,693 +0.33(+10.41%)
Dec 14, 2018 4.410 4.490 3.140 3.170 6,489,900 -1.26(-28.44%)
Dec 13, 2018 4.640 4.710 4.330 4.430 1,086,716 -0.17(-3.70%)
Dec 12, 2018 4.850 4.965 4.580 4.600 963,993 -0.15(-3.16%)
Dec 11, 2018 5.040 5.180 4.651 4.750 909,432 -0.21(-4.23%)
Dec 10, 2018 5.080 5.130 4.840 4.960 724,936 -0.15(-2.94%)
Dec 07, 2018 5.240 5.350 4.985 5.110 849,700 -0.10(-1.92%)
Dec 06, 2018 5.100 5.280 4.994 5.210 729,173 +0.02(+0.39%)
Dec 04, 2018 5.810 5.810 5.150 5.190 1,514,100 -0.61(-10.52%)
Dec 03, 2018 5.780 5.970 5.770 5.800 661,729 +0.14(+2.47%)
Nov 30, 2018 5.710 5.890 5.590 5.660 1,010,000 -0.06(-1.05%)
Nov 29, 2018 6.030 6.120 5.690 5.720 1,191,959 -0.34(-5.61%)
Nov 28, 2018 6.120 6.190 5.975 6.060 805,588 -0.04(-0.66%)
Nov 27, 2018 6.170 6.180 6.020 6.100 592,925 -0.11(-1.77%)
Nov 26, 2018 6.170 6.330 6.083 6.210 478,425 +0.10(+1.64%)
Nov 23, 2018 6.010 6.160 5.930 6.110 210,100 +0.05(+0.83%)
Nov 21, 2018 6.060 6.060 6.060 0 +0.14(+2.36%)
Nov 20, 2018 5.910 5.960 5.760 5.920 573,534 -0.09(-1.50%)
Nov 19, 2018 5.770 6.080 5.760 6.010 729,305 +0.19(+3.26%)
Nov 16, 2018 5.980 5.980 5.740 5.820 674,400 -0.12(-2.02%)
Nov 15, 2018 5.710 5.990 5.565 5.940 720,376 +0.17(+2.95%)
Nov 14, 2018 5.970 5.970 5.645 5.770 921,027 -0.11(-1.87%)
Nov 13, 2018 5.990 6.130 5.850 5.880 716,504 -0.12(-1.92%)
Nov 12, 2018 5.970 6.090 5.880 5.995 918,051 +0.04(+0.67%)
Nov 09, 2018 6.600 6.690 5.940 5.955 2,152,800 -0.96(-13.95%)
Nov 08, 2018 6.660 6.950 6.510 6.920 730,199 +0.23(+3.44%)
Nov 07, 2018 6.500 6.750 6.435 6.690 1,023,944 +0.27(+4.21%)
Nov 06, 2018 6.440 6.770 6.340 6.420 1,870,723 -0.01(-0.16%)
Nov 05, 2018 6.090 6.490 5.820 6.430 1,893,580 +0.38(+6.37%)
Nov 02, 2018 6.240 6.390 5.930 6.045 1,995,000 -0.08(-1.39%)
Nov 01, 2018 8.300 8.480 6.090 6.130 4,487,900 -2.13(-25.79%)
Oct 31, 2018 8.230 8.450 8.130 8.260 520,190 +0.17(+2.10%)
Oct 30, 2018 7.820 8.170 7.750 8.090 368,194 +0.33(+4.25%)
Oct 29, 2018 7.950 8.160 7.640 7.760 346,897 -0.05(-0.64%)
Oct 26, 2018 7.790 8.020 7.530 7.810 497,000 -0.13(-1.64%)
Oct 25, 2018 7.770 8.020 7.760 7.940 504,615 +0.30(+3.93%)
Oct 24, 2018 8.220 8.330 7.640 7.640 591,043 -0.59(-7.17%)
Oct 23, 2018 8.260 8.336 7.950 8.230 675,328 -0.22(-2.60%)
Oct 22, 2018 8.410 8.540 8.330 8.450 322,695 +0.03(+0.36%)
Oct 19, 2018 8.430 8.610 8.190 8.420 496,900 +0.01(+0.12%)
Oct 18, 2018 8.670 8.670 8.360 8.410 546,122 -0.35(-4.00%)
Oct 17, 2018 8.820 8.830 8.550 8.760 254,644 -0.06(-0.68%)
Oct 16, 2018 8.660 8.910 8.530 8.820 360,324 +0.28(+3.28%)
Oct 15, 2018 8.570 8.730 8.480 8.540 555,843 -0.03(-0.35%)
Oct 12, 2018 8.910 8.910 8.450 8.570 493,200 -0.09(-1.04%)
Oct 11, 2018 8.910 9.150 8.650 8.660 511,766 -0.26(-2.91%)
Oct 10, 2018 9.460 9.460 8.910 8.920 484,795 -0.60(-6.30%)
Oct 09, 2018 9.300 9.610 9.264 9.520 394,236 +0.23(+2.48%)
Oct 08, 2018 9.240 9.440 9.120 9.290 206,906 +0.06(+0.65%)
Oct 05, 2018 9.220 9.280 8.960 9.230 317,800 +0.00(+0.00%)
Oct 04, 2018 9.500 9.540 9.160 9.230 368,221 -0.28(-2.94%)
Oct 03, 2018 8.820 9.725 8.820 9.510 839,773 +0.73(+8.31%)
Oct 02, 2018 9.170 9.210 8.720 8.780 639,441 -0.07(-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.