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, 2013 17.26 17.37 17.37 17.37 622,300 +0.04(+0.23%)
Dec 30, 2013 17.29 17.69 16.96 17.33 615,668 -0.12(-0.69%)
Dec 27, 2013 17.75 17.95 17.01 17.45 878,958 -0.50(-2.79%)
Dec 26, 2013 17.00 18.20 17.00 17.95 739,797 +0.69(+4.00%)
Dec 24, 2013 18.45 18.60 16.70 17.26 1,210,637 -0.99(-5.42%)
Dec 23, 2013 16.60 20.58 16.60 18.25 3,558,135 +3.28(+21.91%)
Dec 20, 2013 15.05 15.33 14.55 14.97 1,362,481 -0.02(-0.13%)
Dec 19, 2013 14.55 15.33 14.10 14.99 1,838,295 +0.22(+1.49%)
Dec 18, 2013 14.06 15.24 14.01 14.77 2,134,012 +0.78(+5.58%)
Dec 17, 2013 12.58 14.19 12.05 13.99 2,488,983 +0.94(+7.20%)
Dec 16, 2013 13.18 14.39 12.80 13.05 3,836,433 +0.56(+4.48%)
Dec 13, 2013 10.01 12.81 9.840 12.49 4,387,878 +2.49(+24.90%)
Dec 12, 2013 9.730 10.11 9.530 10.00 616,343 +0.37(+3.84%)
Dec 11, 2013 9.500 10.21 9.200 9.630 1,016,542 +0.14(+1.48%)
Dec 10, 2013 9.990 10.15 9.300 9.490 992,390 -0.51(-5.10%)
Dec 09, 2013 10.29 10.50 9.050 10.00 3,205,162 +1.55(+18.34%)
Dec 06, 2013 8.810 8.900 8.410 8.450 0 -0.27(-3.10%)
Dec 05, 2013 8.790 8.820 8.345 8.720 0 -0.04(-0.46%)
Dec 04, 2013 8.550 9.000 8.500 8.760 0 +0.09(+1.04%)
Dec 03, 2013 9.250 9.250 7.440 8.670 2,093,012 -0.91(-9.50%)
Dec 02, 2013 9.060 9.880 8.970 9.580 0 +0.58(+6.44%)
Nov 29, 2013 9.100 9.320 8.600 9.000 0 +0.06(+0.67%)
Nov 27, 2013 9.070 9.380 8.594 8.940 0 -0.15(-1.65%)
Nov 26, 2013 8.730 9.190 8.280 9.090 1,003,466 +0.37(+4.24%)
Nov 25, 2013 7.580 8.800 7.580 8.720 1,901,452 +1.15(+15.19%)
Nov 22, 2013 7.440 7.590 7.300 7.570 0 +0.19(+2.57%)
Nov 21, 2013 7.470 7.610 7.200 7.380 587,529 -0.01(-0.14%)
Nov 20, 2013 7.400 7.880 7.250 7.390 0 +0.03(+0.41%)
Nov 19, 2013 7.430 7.880 7.200 7.360 981,747 -0.11(-1.47%)
Nov 18, 2013 7.500 8.180 7.364 7.470 1,398,774 +0.06(+0.81%)
Nov 15, 2013 7.940 7.990 7.290 7.410 0 -0.47(-5.96%)
Nov 14, 2013 7.650 8.699 7.510 7.880 0 -1.85(-19.01%)
Nov 12, 2013 10.55 10.63 9.320 9.730 1,367,814 -0.91(-8.54%)
Nov 11, 2013 9.030 10.89 8.361 10.64 1,702,700 +1.66(+18.47%)
Nov 08, 2013 9.030 9.360 8.790 8.980 0 -0.06(-0.66%)
Nov 07, 2013 10.15 10.15 8.670 9.040 933,526 -1.09(-10.76%)
Nov 06, 2013 12.09 12.38 9.680 10.13 1,841,012 -0.71(-6.55%)
Nov 05, 2013 8.450 11.33 8.260 10.84 2,146,379 +2.37(+27.98%)
Nov 04, 2013 8.410 8.790 8.250 8.470 477,285 +0.12(+1.50%)
Nov 01, 2013 9.510 9.880 8.330 8.345 0 -1.17(-12.34%)
Oct 31, 2013 9.310 9.550 8.650 9.520 0 +0.22(+2.37%)
Oct 30, 2013 9.540 9.640 9.220 9.300 1,251,023 -0.23(-2.41%)
Oct 29, 2013 11.16 11.20 9.230 9.530 0 -1.63(-14.61%)
Oct 28, 2013 11.25 11.36 10.90 11.16 0 -0.09(-0.80%)
Oct 25, 2013 11.48 11.54 11.00 11.25 0 -0.25(-2.17%)
Oct 24, 2013 11.75 12.00 11.36 11.50 506,935 -0.24(-2.04%)
Oct 23, 2013 12.06 12.30 11.63 11.74 0 -0.40(-3.29%)
Oct 22, 2013 12.35 12.72 12.02 12.14 601,735 +0.00(+0.00%)
Oct 21, 2013 14.66 14.66 12.00 12.14 1,381,300 -2.54(-17.30%)
Oct 18, 2013 15.06 15.20 14.53 14.68 388,266 -0.23(-1.54%)
Oct 17, 2013 15.12 15.25 14.70 14.91 277,753 -0.21(-1.39%)
Oct 16, 2013 14.76 15.50 14.76 15.12 1,184,573 +0.52(+3.56%)
Oct 15, 2013 15.18 15.39 14.54 14.60 305,096 -0.58(-3.82%)
Oct 14, 2013 15.62 15.95 14.82 15.18 431,996 -0.48(-3.07%)
Oct 11, 2013 16.75 16.75 15.58 15.66 0 -1.03(-6.17%)
Oct 10, 2013 16.28 16.93 16.03 16.69 274,267 +0.79(+4.97%)
Oct 09, 2013 16.06 16.30 15.60 15.90 0 -0.09(-0.56%)
Oct 08, 2013 17.01 17.01 15.55 15.99 631,835 -1.00(-5.89%)
Oct 07, 2013 17.20 17.58 16.93 16.99 0 -0.52(-2.97%)
Oct 04, 2013 16.90 17.64 16.81 17.51 0 +0.67(+3.98%)
Oct 03, 2013 17.58 17.99 16.75 16.84 0 -0.82(-4.64%)
Oct 02, 2013 16.85 17.90 16.85 17.66 254,902 +0.52(+3.03%)
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.