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 30, 2014 20.66 21.00 20.18 20.32 565,614 -0.39(-1.88%)
Sep 29, 2014 20.81 21.28 20.65 20.71 356,438 -0.37(-1.76%)
Sep 26, 2014 20.66 21.31 20.41 21.08 454,206 +0.82(+4.05%)
Sep 25, 2014 19.91 20.57 19.47 20.26 441,824 +0.27(+1.35%)
Sep 24, 2014 19.81 20.23 19.49 19.99 848,695 +0.16(+0.81%)
Sep 23, 2014 20.73 21.01 19.80 19.83 759,353 -0.97(-4.66%)
Sep 22, 2014 21.09 21.74 20.53 20.80 496,651 -0.38(-1.79%)
Sep 19, 2014 22.03 22.24 20.22 21.18 1,607,251 -0.66(-3.02%)
Sep 18, 2014 23.00 23.26 21.70 21.84 2,059,915 -1.52(-6.51%)
Sep 17, 2014 21.51 23.99 21.26 23.36 2,872,262 +3.56(+17.98%)
Sep 16, 2014 20.18 20.25 19.48 19.80 536,538 -0.40(-1.98%)
Sep 15, 2014 20.77 20.77 20.01 20.20 380,241 -0.53(-2.56%)
Sep 12, 2014 21.00 21.09 20.58 20.73 379,129 -0.33(-1.57%)
Sep 11, 2014 21.16 21.64 21.01 21.06 243,057 -0.25(-1.17%)
Sep 10, 2014 21.23 21.64 20.85 21.31 306,979 +0.06(+0.28%)
Sep 09, 2014 22.14 22.52 21.05 21.25 336,636 -0.98(-4.41%)
Sep 08, 2014 21.97 22.36 21.57 22.23 273,848 +0.21(+0.95%)
Sep 05, 2014 21.93 22.27 21.55 22.02 501,594 +0.01(+0.05%)
Sep 04, 2014 22.51 22.90 21.93 22.01 510,486 -0.50(-2.22%)
Sep 03, 2014 23.12 23.35 22.44 22.51 572,956 -0.49(-2.13%)
Sep 02, 2014 23.33 23.33 22.83 23.00 395,934 -0.22(-0.95%)
Aug 29, 2014 23.09 23.22 23.22 23.22 399,600 +0.13(+0.56%)
Aug 28, 2014 23.64 23.77 23.04 23.09 284,115 -0.66(-2.78%)
Aug 27, 2014 23.07 23.79 23.07 23.75 330,707 +0.70(+3.06%)
Aug 26, 2014 22.87 23.20 22.76 23.05 602,592 +0.21(+0.90%)
Aug 25, 2014 22.67 22.95 22.36 22.84 435,446 +0.29(+1.29%)
Aug 22, 2014 22.27 22.86 22.02 22.55 341,313 +0.28(+1.26%)
Aug 21, 2014 22.65 22.73 22.12 22.27 224,704 -0.33(-1.46%)
Aug 20, 2014 22.57 22.78 22.46 22.60 403,915 -0.03(-0.13%)
Aug 19, 2014 22.57 22.75 22.45 22.63 484,915 +0.16(+0.71%)
Aug 18, 2014 22.11 22.58 21.55 22.47 687,134 +0.57(+2.60%)
Aug 15, 2014 22.38 22.43 21.19 21.90 595,373 -0.15(-0.68%)
Aug 14, 2014 22.30 22.55 21.94 22.05 317,321 -0.23(-1.03%)
Aug 13, 2014 22.51 22.72 22.27 22.28 262,862 -0.20(-0.89%)
Aug 12, 2014 22.34 22.66 22.14 22.48 225,653 +0.09(+0.40%)
Aug 11, 2014 22.45 22.75 22.19 22.39 513,353 +0.07(+0.31%)
Aug 08, 2014 22.05 22.48 21.99 22.32 417,462 +0.30(+1.36%)
Aug 07, 2014 22.11 22.50 21.90 22.02 344,476 -0.03(-0.14%)
Aug 06, 2014 21.68 22.27 21.60 22.05 741,630 +0.14(+0.64%)
Aug 05, 2014 22.29 22.86 21.81 21.91 762,262 -0.50(-2.23%)
Aug 04, 2014 21.75 22.50 21.61 22.41 1,041,753 +0.69(+3.18%)
Aug 01, 2014 21.65 23.01 20.14 21.72 3,852,879 -4.46(-17.04%)
Jul 31, 2014 26.65 26.92 25.37 26.18 1,166,123 -0.98(-3.61%)
Jul 30, 2014 27.34 27.69 26.57 27.16 539,590 +0.71(+2.68%)
Jul 29, 2014 27.05 27.35 26.40 26.45 281,270 -0.45(-1.67%)
Jul 28, 2014 26.69 26.98 26.22 26.90 365,783 +0.31(+1.17%)
Jul 25, 2014 27.00 27.11 26.20 26.59 427,318 -0.66(-2.42%)
Jul 24, 2014 27.66 27.93 27.25 27.25 296,024 -0.60(-2.15%)
Jul 23, 2014 27.83 28.10 27.64 27.85 262,563 +0.00(+0.00%)
Jul 22, 2014 27.90 28.15 27.57 27.85 318,719 +0.05(+0.18%)
Jul 21, 2014 27.41 28.29 27.28 27.80 474,803 +0.19(+0.69%)
Jul 18, 2014 27.69 28.01 27.44 27.61 334,061 -0.16(-0.58%)
Jul 17, 2014 27.83 28.25 27.48 27.77 278,473 -0.25(-0.89%)
Jul 16, 2014 27.86 28.25 27.47 28.02 437,252 +0.35(+1.26%)
Jul 15, 2014 27.87 28.36 27.35 27.67 367,953 -0.32(-1.14%)
Jul 14, 2014 28.46 28.63 27.84 27.99 295,715 -0.25(-0.89%)
Jul 11, 2014 28.77 28.81 27.98 28.24 328,557 -0.54(-1.88%)
Jul 10, 2014 28.12 29.00 27.90 28.78 434,454 -0.11(-0.38%)
Jul 09, 2014 28.89 29.20 28.37 28.89 532,074 +0.19(+0.66%)
Jul 08, 2014 28.75 28.82 28.23 28.70 512,905 -0.10(-0.35%)
Jul 07, 2014 29.10 29.20 28.12 28.80 497,855 -0.37(-1.27%)
Jul 03, 2014 28.76 29.17 29.17 29.17 396,400 +0.43(+1.50%)
Jul 02, 2014 28.12 29.20 27.90 28.74 704,394 +0.51(+1.81%)
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.