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 (%)
Mar 31, 2015 17.72 18.26 17.50 17.96 628,646 +0.17(+0.96%)
Mar 30, 2015 18.31 18.58 17.77 17.79 311,877 -0.44(-2.41%)
Mar 27, 2015 18.19 18.35 17.72 18.23 288,210 +0.00(+0.00%)
Mar 26, 2015 18.16 18.60 18.08 18.23 342,347 +0.02(+0.11%)
Mar 25, 2015 18.75 18.90 18.00 18.21 412,004 -0.54(-2.88%)
Mar 24, 2015 19.34 19.41 18.63 18.75 392,269 -0.53(-2.75%)
Mar 23, 2015 18.90 19.75 18.83 19.28 385,568 +0.30(+1.58%)
Mar 20, 2015 19.23 19.23 18.43 18.98 877,511 -0.21(-1.09%)
Mar 19, 2015 18.69 19.31 18.69 19.19 299,370 +0.30(+1.59%)
Mar 18, 2015 18.50 19.12 18.11 18.89 384,191 +0.42(+2.27%)
Mar 17, 2015 17.78 18.57 17.78 18.47 387,026 +0.62(+3.47%)
Mar 16, 2015 17.87 18.11 17.53 17.85 350,875 +0.13(+0.73%)
Mar 13, 2015 17.73 17.95 17.53 17.72 337,750 -0.05(-0.28%)
Mar 12, 2015 17.92 18.25 17.68 17.77 463,271 -0.07(-0.39%)
Mar 11, 2015 17.59 18.09 17.59 17.84 334,008 +0.30(+1.71%)
Mar 10, 2015 17.93 18.12 17.34 17.54 614,531 -0.69(-3.78%)
Mar 09, 2015 18.52 18.66 17.87 18.23 499,924 -0.29(-1.57%)
Mar 06, 2015 18.57 18.90 18.42 18.52 228,956 -0.29(-1.54%)
Mar 05, 2015 18.83 19.44 18.55 18.81 295,517 +0.09(+0.48%)
Mar 04, 2015 18.37 18.77 18.37 18.72 445,180 +0.35(+1.91%)
Mar 03, 2015 19.30 19.43 18.27 18.37 905,956 -1.01(-5.21%)
Mar 02, 2015 19.72 20.14 19.07 19.38 446,662 -0.33(-1.67%)
Feb 27, 2015 19.93 20.11 19.69 19.71 261,938 -0.31(-1.55%)
Feb 26, 2015 19.97 20.06 19.64 20.02 252,044 +0.02(+0.10%)
Feb 25, 2015 19.99 20.32 19.82 20.00 386,103 +0.03(+0.15%)
Feb 24, 2015 20.13 20.85 19.79 19.97 396,895 -0.12(-0.60%)
Feb 23, 2015 19.96 20.15 19.53 20.09 335,305 +0.13(+0.65%)
Feb 20, 2015 20.04 20.20 19.58 19.96 330,846 -0.16(-0.80%)
Feb 19, 2015 19.74 20.19 19.45 20.12 349,595 +0.27(+1.36%)
Feb 18, 2015 20.35 20.35 19.59 19.85 514,031 -0.54(-2.65%)
Feb 17, 2015 19.73 20.68 19.61 20.39 1,051,583 +0.74(+3.77%)
Feb 13, 2015 19.42 19.65 19.65 19.65 534,800 +0.21(+1.08%)
Feb 12, 2015 18.48 19.55 18.48 19.44 738,747 +1.08(+5.88%)
Feb 11, 2015 18.11 18.82 18.05 18.36 498,233 +0.14(+0.77%)
Feb 10, 2015 17.57 18.50 17.42 18.22 532,972 +0.79(+4.53%)
Feb 09, 2015 18.16 18.30 17.31 17.43 872,495 -0.95(-5.17%)
Feb 06, 2015 20.00 20.28 18.17 18.38 1,842,000 +0.46(+2.57%)
Feb 05, 2015 16.57 18.37 16.52 17.92 1,297,827 +1.50(+9.14%)
Feb 04, 2015 16.77 16.91 16.39 16.42 614,813 -0.40(-2.38%)
Feb 03, 2015 16.17 16.83 16.10 16.82 458,678 +0.75(+4.67%)
Feb 02, 2015 15.89 16.38 15.81 16.07 588,728 +0.21(+1.32%)
Jan 30, 2015 15.81 16.37 15.43 15.86 709,622 -0.08(-0.50%)
Jan 29, 2015 16.13 16.29 15.67 15.94 690,873 -0.19(-1.18%)
Jan 28, 2015 17.50 17.50 15.97 16.13 848,564 -1.30(-7.46%)
Jan 27, 2015 17.45 17.77 17.07 17.43 325,518 -0.36(-2.02%)
Jan 26, 2015 17.25 17.82 17.15 17.79 544,460 +0.47(+2.71%)
Jan 23, 2015 17.34 17.72 17.07 17.32 376,968 -0.05(-0.29%)
Jan 22, 2015 17.36 17.49 17.05 17.37 583,102 +0.17(+0.99%)
Jan 21, 2015 17.54 18.05 17.11 17.20 637,495 -0.34(-1.94%)
Jan 20, 2015 17.77 17.77 16.90 17.54 476,573 -0.16(-0.90%)
Jan 16, 2015 17.53 18.02 17.49 17.70 522,964 +0.07(+0.40%)
Jan 15, 2015 18.59 18.71 17.35 17.63 909,895 -0.80(-4.34%)
Jan 14, 2015 18.97 19.18 18.37 18.43 895,950 -0.90(-4.66%)
Jan 13, 2015 19.93 20.18 19.08 19.33 729,974 -0.24(-1.23%)
Jan 12, 2015 19.52 20.14 19.12 19.57 579,296 +0.01(+0.05%)
Jan 09, 2015 19.86 19.93 19.46 19.56 515,796 -0.34(-1.71%)
Jan 08, 2015 19.48 20.21 19.25 19.90 703,760 +0.70(+3.65%)
Jan 07, 2015 20.18 20.35 18.96 19.20 681,971 -0.77(-3.86%)
Jan 06, 2015 21.28 21.61 19.72 19.97 870,072 -1.16(-5.49%)
Jan 05, 2015 22.05 22.13 20.80 21.13 536,050 -0.97(-4.39%)
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.