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 27, 2013 17.06 17.37 16.70 16.71 0 -0.47(-2.74%)
Sep 26, 2013 16.86 17.68 16.80 17.18 351,557 +0.55(+3.31%)
Sep 25, 2013 16.87 17.47 16.52 16.63 300,146 -0.25(-1.48%)
Sep 24, 2013 16.84 17.36 16.30 16.88 439,227 +0.06(+0.36%)
Sep 23, 2013 17.88 18.20 16.23 16.82 651,620 -1.17(-6.50%)
Sep 20, 2013 18.89 18.89 17.90 17.99 0 -0.85(-4.51%)
Sep 19, 2013 18.80 19.07 18.39 18.84 0 +0.03(+0.16%)
Sep 18, 2013 18.25 19.53 17.80 18.81 0 +0.60(+3.29%)
Sep 17, 2013 18.63 18.94 17.63 18.21 0 -0.45(-2.41%)
Sep 16, 2013 19.75 19.30 18.50 18.66 0 -0.62(-3.22%)
Sep 13, 2013 19.49 20.07 19.20 19.28 0 -0.20(-1.03%)
Sep 12, 2013 20.26 20.52 19.16 19.48 0 -0.82(-4.04%)
Sep 11, 2013 20.94 21.23 19.92 20.30 0 -0.65(-3.10%)
Sep 10, 2013 18.25 21.87 18.11 20.95 1,552,288 +3.17(+17.83%)
Sep 09, 2013 17.51 18.08 17.44 17.78 0 +0.34(+1.95%)
Sep 06, 2013 17.81 18.17 17.05 17.44 0 -0.26(-1.47%)
Sep 05, 2013 17.78 18.19 17.41 17.70 0 -0.01(-0.06%)
Sep 04, 2013 17.49 18.37 17.20 17.71 0 +0.27(+1.55%)
Sep 03, 2013 17.50 17.86 17.16 17.44 0 +0.42(+2.47%)
Aug 30, 2013 17.90 17.99 16.92 17.02 0 -0.74(-4.17%)
Aug 29, 2013 17.22 18.54 17.22 17.76 442,003 +0.54(+3.14%)
Aug 28, 2013 17.57 18.31 16.82 17.22 0 -0.34(-1.91%)
Aug 27, 2013 17.98 18.68 17.28 17.56 629,402 -1.02(-5.51%)
Aug 26, 2013 16.41 18.84 16.41 18.58 0 +2.29(+14.06%)
Aug 23, 2013 15.88 16.69 15.53 16.29 0 +0.18(+1.12%)
Aug 22, 2013 15.46 16.61 15.45 16.11 355,638 +0.74(+4.81%)
Aug 21, 2013 15.31 15.60 14.95 15.37 0 -0.01(-0.07%)
Aug 20, 2013 14.55 15.61 14.55 15.38 793,932 +0.93(+6.44%)
Aug 19, 2013 16.21 16.22 14.39 14.45 1,206,006 -1.82(-11.19%)
Aug 16, 2013 16.61 17.05 15.84 16.27 0 -0.47(-2.81%)
Aug 15, 2013 17.67 17.98 16.63 16.74 831,721 -1.33(-7.36%)
Aug 14, 2013 17.44 18.50 17.33 18.07 675,090 +0.57(+3.26%)
Aug 13, 2013 18.15 18.41 17.25 17.50 779,786 -0.75(-4.11%)
Aug 12, 2013 17.69 19.39 17.69 18.25 1,138,325 +0.16(+0.88%)
Aug 09, 2013 22.50 22.50 17.67 18.09 2,981,272 -4.47(-19.81%)
Aug 08, 2013 24.00 24.34 22.53 22.56 711,464 -0.96(-4.08%)
Aug 07, 2013 24.07 25.44 22.00 23.52 3,462,761 -5.06(-17.70%)
Aug 06, 2013 29.98 30.00 28.39 28.58 490,701 -1.58(-5.24%)
Aug 05, 2013 29.38 30.79 29.30 30.16 203,496 +0.44(+1.48%)
Aug 02, 2013 29.67 30.35 29.00 29.72 295,639 -0.08(-0.27%)
Aug 01, 2013 31.60 31.74 29.22 29.80 843,046 -2.46(-7.63%)
Jul 31, 2013 29.19 32.80 28.70 32.26 977,741 +2.91(+9.91%)
Jul 30, 2013 28.60 30.31 28.00 29.35 0 +0.84(+2.95%)
Jul 29, 2013 31.03 31.18 26.26 28.51 0 -2.96(-9.41%)
Jul 26, 2013 29.50 31.67 29.01 31.47 0 +1.87(+6.32%)
Jul 25, 2013 29.71 30.34 28.63 29.60 0 -0.65(-2.15%)
Jul 24, 2013 32.07 32.18 30.03 30.25 0 -1.56(-4.90%)
Jul 23, 2013 32.80 32.92 31.02 31.81 0 -1.18(-3.58%)
Jul 22, 2013 33.30 33.89 30.28 32.99 759,470 +3.21(+10.78%)
Jul 19, 2013 30.55 30.79 28.53 29.78 838,381 -1.84(-5.82%)
Jul 18, 2013 32.66 32.80 31.14 31.62 0 -0.65(-2.01%)
Jul 17, 2013 33.54 33.63 32.03 32.27 246,060 -0.73(-2.21%)
Jul 16, 2013 32.59 34.47 32.05 33.00 487,175 +0.40(+1.23%)
Jul 15, 2013 33.95 34.00 31.57 32.60 0 -1.35(-3.98%)
Jul 12, 2013 35.66 36.37 32.32 33.95 0 -1.84(-5.14%)
Jul 11, 2013 36.36 36.99 35.20 35.79 0 +0.47(+1.33%)
Jul 10, 2013 35.62 36.47 34.29 35.32 500,273 -0.30(-0.84%)
Jul 09, 2013 31.41 36.30 31.27 35.62 0 +4.29(+13.69%)
Jul 08, 2013 32.00 32.00 30.88 31.33 0 +0.11(+0.35%)
Jul 05, 2013 31.18 32.18 30.31 31.22 0 +0.61(+1.99%)
Jul 03, 2013 30.55 31.00 29.54 30.61 0 -0.43(-1.39%)
Jul 02, 2013 31.75 31.90 30.10 31.04 0 -0.58(-1.83%)
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.