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 (%)
Nov 30, 2017 12.12 12.63 12.12 12.32 1,036,307 +0.20(+1.65%)
Nov 29, 2017 11.80 12.41 11.76 12.12 880,965 +0.39(+3.32%)
Nov 28, 2017 11.51 11.74 11.43 11.73 544,738 +0.24(+2.09%)
Nov 27, 2017 11.76 11.89 11.43 11.49 658,080 -0.29(-2.46%)
Nov 24, 2017 11.74 12.02 11.53 11.78 313,399 +0.12(+1.03%)
Nov 22, 2017 11.61 11.89 11.49 11.66 410,289 +0.09(+0.78%)
Nov 21, 2017 11.25 11.66 11.23 11.57 656,873 +0.36(+3.21%)
Nov 20, 2017 10.98 11.29 10.82 11.21 520,761 +0.39(+3.60%)
Nov 17, 2017 11.07 11.07 10.63 10.82 1,024,275 -0.27(-2.39%)
Nov 16, 2017 10.83 11.45 10.83 11.09 1,255,582 +0.32(+2.92%)
Nov 15, 2017 12.17 12.28 10.74 10.77 2,087,047 -1.58(-12.79%)
Nov 14, 2017 12.23 12.41 12.13 12.35 344,308 +0.08(+0.65%)
Nov 13, 2017 12.16 12.65 12.15 12.27 780,228 +0.05(+0.41%)
Nov 10, 2017 12.10 12.44 12.10 12.22 708,838 +0.12(+0.99%)
Nov 09, 2017 12.95 13.11 12.03 12.10 1,421,347 -0.98(-7.49%)
Nov 08, 2017 13.40 13.54 13.07 13.08 648,081 -0.45(-3.33%)
Nov 07, 2017 13.45 13.69 13.14 13.53 871,333 +0.08(+0.59%)
Nov 06, 2017 12.95 13.73 12.87 13.45 1,019,231 +0.51(+3.94%)
Nov 03, 2017 13.00 13.75 12.79 12.94 1,186,432 -0.63(-4.64%)
Nov 02, 2017 13.19 13.58 12.79 13.57 768,641 +0.43(+3.27%)
Nov 01, 2017 13.65 13.65 12.90 13.14 498,913 -0.33(-2.45%)
Oct 31, 2017 13.35 13.66 13.30 13.47 441,147 +0.19(+1.43%)
Oct 30, 2017 13.58 13.65 13.19 13.28 366,940 -0.36(-2.64%)
Oct 27, 2017 13.56 13.72 13.28 13.64 605,308 +0.14(+1.04%)
Oct 26, 2017 12.90 13.69 12.90 13.50 715,847 +0.67(+5.22%)
Oct 25, 2017 13.07 13.25 12.74 12.83 335,311 -0.29(-2.21%)
Oct 24, 2017 13.07 13.32 12.96 13.12 450,155 +0.15(+1.16%)
Oct 23, 2017 13.36 13.36 12.96 12.97 698,596 -0.40(-2.99%)
Oct 20, 2017 13.20 13.45 13.12 13.37 1,007,503 +0.27(+2.06%)
Oct 19, 2017 12.03 13.16 12.02 13.10 1,735,174 +0.63(+5.05%)
Oct 18, 2017 12.19 12.55 12.15 12.47 651,884 +0.37(+3.06%)
Oct 17, 2017 12.28 12.36 11.99 12.10 562,160 -0.14(-1.14%)
Oct 16, 2017 12.69 12.78 11.99 12.24 1,100,393 -0.45(-3.55%)
Oct 13, 2017 13.21 13.37 12.63 12.69 818,402 -0.48(-3.64%)
Oct 12, 2017 13.12 13.33 12.78 13.17 486,744 +0.00(+0.00%)
Oct 11, 2017 13.26 13.36 13.03 13.17 612,349 -0.17(-1.27%)
Oct 10, 2017 13.38 13.45 13.20 13.34 289,159 +0.07(+0.53%)
Oct 09, 2017 13.80 13.86 13.12 13.27 704,927 -0.62(-4.46%)
Oct 06, 2017 13.63 13.96 13.41 13.89 294,393 +0.13(+0.94%)
Oct 05, 2017 13.99 13.99 13.37 13.76 731,672 -0.25(-1.78%)
Oct 04, 2017 14.34 14.47 13.81 14.01 1,124,332 -0.37(-2.57%)
Oct 03, 2017 14.18 14.40 13.94 14.38 584,164 +0.20(+1.41%)
Oct 02, 2017 13.83 14.33 13.75 14.18 890,867 +0.38(+2.75%)
Sep 29, 2017 13.40 14.08 13.35 13.80 1,366,267 +0.38(+2.83%)
Sep 28, 2017 13.50 13.73 13.10 13.42 580,246 -0.19(-1.40%)
Sep 27, 2017 13.61 1,232,324 +0.43(+3.26%)
Sep 26, 2017 13.15 13.45 13.08 13.18 519,025 +0.09(+0.69%)
Sep 25, 2017 13.27 13.39 12.97 13.09 269,176 -0.21(-1.58%)
Sep 22, 2017 13.30 13.39 13.09 13.30 296,377 -0.03(-0.23%)
Sep 21, 2017 13.17 13.44 13.07 13.33 388,613 +0.09(+0.68%)
Sep 20, 2017 12.72 13.29 12.65 13.24 581,303 +0.61(+4.83%)
Sep 19, 2017 12.45 12.69 12.35 12.63 272,693 +0.26(+2.10%)
Sep 18, 2017 12.28 12.51 12.02 12.37 425,068 +0.02(+0.16%)
Sep 15, 2017 12.61 12.61 12.13 12.35 856,849 -0.27(-2.14%)
Sep 14, 2017 12.99 13.04 12.39 12.62 679,516 -0.41(-3.15%)
Sep 13, 2017 13.40 13.47 12.82 13.03 525,538 -0.38(-2.83%)
Sep 12, 2017 13.39 13.61 13.35 13.41 531,575 +0.07(+0.52%)
Sep 11, 2017 13.60 13.75 13.24 13.34 393,080 -0.12(-0.89%)
Sep 08, 2017 13.38 13.69 13.29 13.46 345,826 +0.08(+0.60%)
Sep 07, 2017 13.45 13.62 13.32 13.38 364,670 -0.03(-0.22%)
Sep 06, 2017 13.56 13.62 13.29 13.41 449,713 -0.04(-0.30%)
Sep 05, 2017 13.62 13.75 13.18 13.45 399,141 -0.18(-1.32%)
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.