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 30, 2016 13.28 13.28 13.28 0 -0.32(-2.35%)
Dec 29, 2016 14.00 14.25 13.39 13.60 574,530 -0.41(-2.93%)
Dec 28, 2016 14.38 14.48 13.77 14.01 721,183 -0.30(-2.10%)
Dec 27, 2016 14.14 14.52 14.14 14.31 234,438 +0.07(+0.49%)
Dec 23, 2016 14.24 14.24 14.24 0 +0.12(+0.85%)
Dec 22, 2016 14.33 14.50 14.07 14.12 362,370 -0.21(-1.47%)
Dec 21, 2016 14.34 14.53 14.20 14.33 467,427 -0.09(-0.62%)
Dec 20, 2016 14.10 14.68 14.02 14.42 687,985 +0.21(+1.48%)
Dec 19, 2016 14.72 14.91 14.05 14.21 783,383 -0.51(-3.46%)
Dec 16, 2016 14.97 15.15 14.62 14.72 1,416,048 -0.40(-2.65%)
Dec 15, 2016 15.25 15.65 15.02 15.12 525,735 -0.03(-0.20%)
Dec 14, 2016 15.15 15.67 14.98 15.15 840,703 -0.40(-2.57%)
Dec 13, 2016 15.74 15.95 15.14 15.55 642,264 -0.06(-0.38%)
Dec 12, 2016 16.18 16.19 15.52 15.61 701,083 -0.44(-2.74%)
Dec 09, 2016 16.44 16.97 15.82 16.05 1,258,590 -0.46(-2.79%)
Dec 08, 2016 16.06 16.53 15.36 16.51 932,423 +0.54(+3.38%)
Dec 07, 2016 14.66 16.07 14.53 15.97 1,337,590 +1.25(+8.49%)
Dec 06, 2016 13.88 14.77 13.78 14.72 1,173,485 +0.83(+5.98%)
Dec 05, 2016 13.68 13.96 13.42 13.89 832,932 +0.38(+2.81%)
Dec 02, 2016 13.08 13.60 12.93 13.51 920,968 +0.36(+2.74%)
Dec 01, 2016 12.87 13.29 12.70 13.15 1,121,503 +0.47(+3.71%)
Nov 30, 2016 12.17 12.82 12.17 12.68 921,539 +0.66(+5.49%)
Nov 29, 2016 12.14 12.30 11.93 12.02 674,548 -0.12(-0.99%)
Nov 28, 2016 12.61 12.91 12.12 12.14 744,950 -0.49(-3.88%)
Nov 25, 2016 12.48 12.72 12.09 12.63 761,415 -0.12(-0.94%)
Nov 23, 2016 12.75 12.75 12.75 0 +0.75(+6.25%)
Nov 22, 2016 11.73 12.00 11.45 12.00 722,545 +0.35(+3.00%)
Nov 21, 2016 11.54 11.71 11.39 11.65 588,279 +0.16(+1.39%)
Nov 18, 2016 11.34 11.54 11.30 11.49 675,953 +0.12(+1.06%)
Nov 17, 2016 11.01 11.42 10.92 11.37 993,636 +0.43(+3.93%)
Nov 16, 2016 11.27 11.50 10.86 10.94 1,713,263 -0.95(-7.99%)
Nov 15, 2016 11.88 12.06 11.38 11.89 706,416 +0.01(+0.08%)
Nov 14, 2016 11.62 12.08 11.62 11.88 1,058,381 +0.37(+3.21%)
Nov 11, 2016 10.65 11.51 10.53 11.51 1,005,719 +0.84(+7.87%)
Nov 10, 2016 10.25 10.85 10.24 10.67 1,215,386 +0.62(+6.17%)
Nov 09, 2016 9.390 10.13 9.260 10.05 947,116 +0.40(+4.15%)
Nov 08, 2016 9.440 9.760 9.208 9.650 554,538 +0.15(+1.58%)
Nov 07, 2016 9.400 9.655 9.170 9.500 1,048,621 +0.42(+4.63%)
Nov 04, 2016 8.770 9.600 8.740 9.080 1,673,392 +0.37(+4.25%)
Nov 03, 2016 8.090 8.740 8.090 8.710 956,504 +0.69(+8.60%)
Nov 02, 2016 8.330 8.400 7.975 8.020 921,267 -0.38(-4.52%)
Nov 01, 2016 8.910 9.090 8.250 8.400 1,282,152 -0.48(-5.41%)
Oct 31, 2016 9.750 9.810 8.820 8.880 2,119,377 -0.87(-8.92%)
Oct 28, 2016 11.00 11.00 9.630 9.750 3,472,587 -3.78(-27.94%)
Oct 27, 2016 13.58 13.92 13.33 13.53 873,893 +0.08(+0.59%)
Oct 26, 2016 13.45 14.00 13.29 13.45 1,009,906 +0.12(+0.90%)
Oct 25, 2016 13.20 13.42 13.12 13.33 838,441 +0.13(+0.98%)
Oct 24, 2016 12.55 13.25 12.48 13.20 784,368 +0.76(+6.11%)
Oct 21, 2016 12.29 12.53 12.27 12.44 244,137 +0.02(+0.16%)
Oct 20, 2016 12.33 12.61 12.29 12.42 238,338 +0.04(+0.32%)
Oct 19, 2016 12.48 12.56 12.16 12.38 241,806 +0.01(+0.08%)
Oct 18, 2016 12.31 12.61 12.21 12.37 253,843 +0.28(+2.32%)
Oct 17, 2016 11.78 12.21 11.69 12.09 256,865 +0.25(+2.11%)
Oct 14, 2016 12.25 12.35 11.79 11.84 233,361 -0.32(-2.63%)
Oct 13, 2016 12.19 12.36 11.62 12.16 405,121 -0.24(-1.94%)
Oct 12, 2016 12.43 12.65 12.33 12.40 241,019 -0.02(-0.16%)
Oct 11, 2016 12.55 12.66 12.31 12.42 203,922 -0.22(-1.74%)
Oct 10, 2016 12.51 12.71 12.51 12.64 171,681 +0.22(+1.77%)
Oct 07, 2016 12.64 12.64 12.33 12.42 268,992 -0.21(-1.66%)
Oct 06, 2016 12.77 12.82 12.60 12.63 200,976 -0.14(-1.10%)
Oct 05, 2016 12.56 12.90 12.54 12.77 331,583 +0.26(+2.08%)
Oct 04, 2016 12.51 12.89 12.40 12.51 395,095 +0.04(+0.32%)
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.