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 (%)
Oct 30, 2015 16.92 18.50 16.60 18.26 5,846,680 +4.41(+31.84%)
Oct 29, 2015 13.30 14.10 13.05 13.85 2,023,859 +0.42(+3.13%)
Oct 28, 2015 14.27 15.10 13.29 13.43 1,619,872 -1.21(-8.27%)
Oct 27, 2015 16.23 16.23 13.78 14.64 2,704,247 -1.88(-11.38%)
Oct 26, 2015 16.33 16.69 15.96 16.52 387,458 +0.10(+0.61%)
Oct 23, 2015 16.70 17.00 16.22 16.42 420,002 -0.10(-0.61%)
Oct 22, 2015 16.38 16.66 16.16 16.52 478,110 +0.21(+1.29%)
Oct 21, 2015 16.50 17.09 16.22 16.31 626,030 -0.12(-0.73%)
Oct 20, 2015 16.05 16.50 15.95 16.43 303,606 +0.31(+1.92%)
Oct 19, 2015 16.09 16.18 15.76 16.12 426,601 -0.02(-0.12%)
Oct 16, 2015 16.19 16.35 15.91 16.14 396,413 +0.04(+0.25%)
Oct 15, 2015 15.64 16.20 15.45 16.10 414,592 +0.56(+3.60%)
Oct 14, 2015 15.59 15.73 15.22 15.54 400,447 +0.02(+0.13%)
Oct 13, 2015 15.95 16.49 15.51 15.52 422,510 -0.57(-3.54%)
Oct 12, 2015 16.44 16.44 15.51 16.09 589,854 -0.30(-1.83%)
Oct 09, 2015 15.73 16.44 15.64 16.39 787,211 +0.72(+4.59%)
Oct 08, 2015 15.14 15.69 14.79 15.67 490,526 +0.39(+2.55%)
Oct 07, 2015 14.88 15.54 14.64 15.28 544,163 +0.45(+3.03%)
Oct 06, 2015 14.78 15.03 14.50 14.83 313,927 +0.10(+0.68%)
Oct 05, 2015 14.39 14.85 14.30 14.73 443,686 +0.57(+4.03%)
Oct 02, 2015 13.50 14.19 13.10 14.16 532,796 +0.33(+2.39%)
Oct 01, 2015 13.32 13.90 13.25 13.83 772,092 +0.57(+4.30%)
Sep 30, 2015 13.83 14.20 13.06 13.26 740,676 -0.49(-3.56%)
Sep 29, 2015 13.30 13.96 13.05 13.75 580,775 +0.49(+3.70%)
Sep 28, 2015 13.70 13.79 12.92 13.26 741,058 -0.58(-4.19%)
Sep 25, 2015 14.14 14.46 13.71 13.84 502,088 -0.15(-1.07%)
Sep 24, 2015 14.31 14.46 13.91 13.99 818,829 -0.48(-3.32%)
Sep 23, 2015 14.74 15.08 14.36 14.47 545,184 -0.27(-1.83%)
Sep 22, 2015 15.28 15.50 14.64 14.74 702,790 -0.84(-5.39%)
Sep 21, 2015 15.77 16.19 15.50 15.58 477,502 -0.13(-0.83%)
Sep 18, 2015 15.92 16.07 15.51 15.71 840,779 -0.50(-3.08%)
Sep 17, 2015 16.33 16.65 16.15 16.21 431,960 -0.20(-1.19%)
Sep 16, 2015 16.59 16.64 15.90 16.41 489,624 -0.29(-1.74%)
Sep 15, 2015 16.00 16.90 15.84 16.70 546,794 +1.00(+6.34%)
Sep 14, 2015 16.04 16.08 15.55 15.70 347,925 -0.39(-2.42%)
Sep 11, 2015 16.29 16.35 15.77 16.09 510,029 -0.20(-1.23%)
Sep 10, 2015 15.90 16.71 15.64 16.29 749,146 +1.11(+7.31%)
Sep 09, 2015 16.13 16.15 15.18 15.18 643,923 -0.72(-4.53%)
Sep 08, 2015 15.86 16.07 15.63 15.90 467,539 +0.36(+2.32%)
Sep 04, 2015 15.41 15.54 15.54 15.54 392,600 -0.13(-0.83%)
Sep 03, 2015 15.62 15.80 15.52 15.67 482,236 +0.12(+0.77%)
Sep 02, 2015 15.62 15.66 15.13 15.55 587,516 +0.27(+1.77%)
Sep 01, 2015 16.16 16.16 15.11 15.28 1,094,192 -1.43(-8.56%)
Aug 31, 2015 16.32 16.80 16.00 16.71 775,428 +0.21(+1.27%)
Aug 28, 2015 16.20 17.13 16.16 16.50 577,929 +0.26(+1.60%)
Aug 27, 2015 16.06 16.52 15.75 16.24 756,884 +0.45(+2.85%)
Aug 26, 2015 15.67 16.15 15.26 15.79 721,552 +0.38(+2.47%)
Aug 25, 2015 16.89 17.04 15.30 15.41 1,174,352 -0.79(-4.88%)
Aug 24, 2015 16.48 17.12 15.70 16.20 1,222,336 -1.14(-6.57%)
Aug 21, 2015 17.48 18.02 17.29 17.34 665,734 -0.52(-2.91%)
Aug 20, 2015 18.20 18.65 17.83 17.86 718,270 -0.58(-3.15%)
Aug 19, 2015 19.58 19.58 18.41 18.44 700,238 -1.23(-6.25%)
Aug 18, 2015 19.62 19.80 19.42 19.67 487,325 +0.09(+0.46%)
Aug 17, 2015 19.53 19.74 19.43 19.58 415,064 +0.05(+0.26%)
Aug 14, 2015 19.60 19.89 19.37 19.53 518,451 -0.01(-0.05%)
Aug 13, 2015 19.72 20.00 19.53 19.54 847,761 -0.24(-1.21%)
Aug 12, 2015 19.84 19.98 19.42 19.78 652,462 -0.10(-0.50%)
Aug 11, 2015 19.96 20.14 19.74 19.88 576,844 -0.08(-0.40%)
Aug 10, 2015 19.82 20.32 19.82 19.96 952,223 +0.24(+1.22%)
Aug 07, 2015 20.35 20.86 19.60 19.72 874,917 -0.38(-1.89%)
Aug 06, 2015 19.93 20.65 19.65 20.10 1,175,943 -0.79(-3.78%)
Aug 05, 2015 20.46 21.21 20.25 20.89 902,556 +0.35(+1.70%)
Aug 04, 2015 20.39 21.37 19.90 20.54 1,732,615 +0.08(+0.39%)
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.