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, 2014 22.96 22.49 22.49 22.49 332,000 -0.27(-1.19%)
Dec 30, 2014 22.68 22.88 22.08 22.76 453,538 +0.06(+0.26%)
Dec 29, 2014 23.25 23.56 22.51 22.70 383,456 -0.53(-2.28%)
Dec 26, 2014 23.60 23.67 23.15 23.23 286,363 -0.29(-1.23%)
Dec 24, 2014 23.75 23.52 23.52 23.52 176,600 -0.15(-0.63%)
Dec 23, 2014 23.75 24.19 23.48 23.67 274,390 -0.01(-0.04%)
Dec 22, 2014 24.36 24.55 23.54 23.68 504,574 -0.70(-2.87%)
Dec 19, 2014 23.30 24.65 23.02 24.38 798,490 +1.19(+5.13%)
Dec 18, 2014 23.02 23.34 22.40 23.19 361,271 +0.66(+2.93%)
Dec 17, 2014 23.09 23.44 21.35 22.53 833,581 -0.50(-2.17%)
Dec 16, 2014 22.59 23.85 22.59 23.03 530,703 -0.36(-1.54%)
Dec 15, 2014 23.44 23.69 22.76 23.39 473,553 +0.12(+0.52%)
Dec 12, 2014 23.07 23.77 22.80 23.27 356,339 +0.03(+0.13%)
Dec 11, 2014 22.90 24.25 22.77 23.24 511,443 +0.52(+2.29%)
Dec 10, 2014 23.64 23.85 22.66 22.72 574,476 -0.91(-3.85%)
Dec 09, 2014 23.51 23.88 22.53 23.63 639,448 -0.23(-0.96%)
Dec 08, 2014 24.83 24.87 23.56 23.86 514,560 -0.98(-3.95%)
Dec 05, 2014 24.00 25.40 24.00 24.84 928,104 +0.98(+4.11%)
Dec 04, 2014 24.00 24.59 23.75 23.86 463,257 -0.09(-0.38%)
Dec 03, 2014 23.77 24.06 23.42 23.95 517,599 +0.12(+0.50%)
Dec 02, 2014 22.98 23.85 22.75 23.83 774,634 +0.88(+3.83%)
Dec 01, 2014 24.00 24.33 22.69 22.95 676,572 -1.06(-4.41%)
Nov 28, 2014 23.37 24.42 22.97 24.01 572,160 +0.95(+4.12%)
Nov 26, 2014 23.75 23.06 23.06 23.06 496,500 -0.84(-3.51%)
Nov 25, 2014 23.68 23.99 23.45 23.90 385,876 +0.23(+0.97%)
Nov 24, 2014 23.42 23.82 23.15 23.67 402,003 +0.29(+1.24%)
Nov 21, 2014 22.98 23.42 22.61 23.38 642,436 +0.83(+3.68%)
Nov 20, 2014 21.96 22.67 21.75 22.55 547,320 +0.46(+2.08%)
Nov 19, 2014 22.65 22.70 21.87 22.09 519,139 -0.63(-2.77%)
Nov 18, 2014 22.72 23.22 22.62 22.72 311,243 +0.08(+0.35%)
Nov 17, 2014 23.63 24.10 22.55 22.64 608,614 -1.09(-4.59%)
Nov 14, 2014 24.11 24.49 23.52 23.73 476,933 -0.49(-2.02%)
Nov 13, 2014 24.75 24.82 23.81 24.22 461,766 -0.48(-1.94%)
Nov 12, 2014 24.16 24.90 24.00 24.70 455,832 +0.34(+1.40%)
Nov 11, 2014 24.25 24.57 24.05 24.36 567,150 +0.06(+0.25%)
Nov 10, 2014 24.00 24.80 23.68 24.30 765,039 +0.33(+1.38%)
Nov 07, 2014 23.00 23.98 22.98 23.97 819,348 +0.86(+3.72%)
Nov 06, 2014 23.39 23.48 22.60 23.11 516,120 -0.21(-0.90%)
Nov 05, 2014 23.18 23.80 23.01 23.32 952,497 +0.42(+1.83%)
Nov 04, 2014 22.29 23.23 22.04 22.90 1,262,027 +0.61(+2.74%)
Nov 03, 2014 21.40 23.38 21.40 22.29 2,329,851 +0.85(+3.96%)
Oct 31, 2014 20.68 22.72 20.63 21.44 3,502,347 +3.24(+17.80%)
Oct 30, 2014 19.14 19.14 18.12 18.20 1,002,701 -1.03(-5.36%)
Oct 29, 2014 19.14 19.45 18.53 19.23 593,801 +0.14(+0.73%)
Oct 28, 2014 18.55 19.25 18.41 19.09 725,536 +0.71(+3.86%)
Oct 27, 2014 17.96 18.15 18.15 18.38 482,356 +0.23(+1.27%)
Oct 24, 2014 17.91 18.49 17.75 18.15 380,881 +0.18(+1.00%)
Oct 23, 2014 17.50 18.43 17.27 17.97 798,845 +0.70(+4.05%)
Oct 22, 2014 17.77 18.08 17.17 17.27 745,913 -0.45(-2.54%)
Oct 21, 2014 17.06 17.80 16.97 17.72 702,523 +0.83(+4.91%)
Oct 20, 2014 15.78 16.90 15.72 16.89 489,546 +0.96(+6.03%)
Oct 17, 2014 15.77 16.40 15.69 15.93 578,083 +0.41(+2.64%)
Oct 16, 2014 15.09 16.57 14.92 15.52 988,474 +0.00(+0.00%)
Oct 15, 2014 14.91 15.63 14.03 15.52 1,356,797 +0.29(+1.90%)
Oct 14, 2014 15.96 16.35 15.02 15.23 999,027 -0.54(-3.42%)
Oct 13, 2014 16.63 17.09 15.72 15.77 853,813 -0.84(-5.06%)
Oct 10, 2014 17.23 17.60 16.51 16.61 747,862 -0.69(-3.99%)
Oct 09, 2014 18.82 18.84 16.95 17.30 1,147,246 -1.61(-8.51%)
Oct 08, 2014 18.35 19.05 17.89 18.91 597,724 +0.51(+2.77%)
Oct 07, 2014 18.58 18.92 18.28 18.40 543,979 -0.40(-2.13%)
Oct 06, 2014 19.57 20.17 18.72 18.80 562,548 -0.74(-3.79%)
Oct 03, 2014 19.70 20.19 19.39 19.54 288,095 +0.02(+0.10%)
Oct 02, 2014 19.45 19.84 18.96 19.52 603,290 +0.07(+0.36%)
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.