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 29, 2017 14.38 14.38 14.38 0 -0.16(-1.10%)
Dec 28, 2017 14.72 14.72 14.37 14.54 256,659 -0.17(-1.16%)
Dec 27, 2017 14.83 14.95 14.64 14.71 238,244 -0.13(-0.88%)
Dec 26, 2017 15.02 15.03 14.75 14.84 236,343 -0.20(-1.33%)
Dec 22, 2017 14.41 15.09 14.41 15.04 408,061 +0.39(+2.66%)
Dec 21, 2017 14.64 14.70 14.32 14.65 290,563 +0.08(+0.55%)
Dec 20, 2017 14.72 14.75 14.52 14.57 271,165 -0.02(-0.14%)
Dec 19, 2017 14.63 14.79 14.42 14.59 526,549 +0.09(+0.62%)
Dec 18, 2017 14.28 14.51 14.18 14.50 359,068 +0.36(+2.55%)
Dec 15, 2017 13.95 14.28 13.89 14.14 614,720 +0.22(+1.58%)
Dec 14, 2017 14.71 14.71 13.77 13.92 438,256 -0.78(-5.31%)
Dec 13, 2017 14.42 14.72 14.31 14.70 678,059 +0.30(+2.08%)
Dec 12, 2017 14.00 14.41 13.91 14.40 448,401 +0.35(+2.49%)
Dec 11, 2017 14.20 14.25 13.99 14.05 545,960 -0.19(-1.33%)
Dec 08, 2017 14.10 14.25 13.84 14.24 577,052 +0.29(+2.08%)
Dec 07, 2017 13.17 14.15 13.15 13.95 981,050 +0.64(+4.81%)
Dec 06, 2017 12.83 13.33 12.62 13.31 829,867 +0.40(+3.10%)
Dec 05, 2017 12.98 13.04 12.76 12.91 507,186 -0.06(-0.46%)
Dec 04, 2017 12.78 12.90 12.60 12.97 946,916 +0.55(+4.43%)
Dec 01, 2017 12.37 12.57 12.16 12.42 1,142,272 +0.10(+0.81%)
Nov 30, 2017 12.12 12.63 12.12 12.32 1,036,307 +0.20(+1.65%)
Nov 29, 2017 11.80 12.41 11.76 12.12 880,965 +0.39(+3.32%)
Nov 28, 2017 11.51 11.74 11.43 11.73 544,738 +0.24(+2.09%)
Nov 27, 2017 11.76 11.89 11.43 11.49 658,080 -0.29(-2.46%)
Nov 24, 2017 11.74 12.02 11.53 11.78 313,399 +0.12(+1.03%)
Nov 22, 2017 11.61 11.89 11.49 11.66 410,289 +0.09(+0.78%)
Nov 21, 2017 11.25 11.66 11.23 11.57 656,873 +0.36(+3.21%)
Nov 20, 2017 10.98 11.29 10.82 11.21 520,761 +0.39(+3.60%)
Nov 17, 2017 11.07 11.07 10.63 10.82 1,024,275 -0.27(-2.39%)
Nov 16, 2017 10.83 11.45 10.83 11.09 1,255,582 +0.32(+2.92%)
Nov 15, 2017 12.17 12.28 10.74 10.77 2,087,047 -1.58(-12.79%)
Nov 14, 2017 12.23 12.41 12.13 12.35 344,308 +0.08(+0.65%)
Nov 13, 2017 12.16 12.65 12.15 12.27 780,228 +0.05(+0.41%)
Nov 10, 2017 12.10 12.44 12.10 12.22 708,838 +0.12(+0.99%)
Nov 09, 2017 12.95 13.11 12.03 12.10 1,421,347 -0.98(-7.49%)
Nov 08, 2017 13.40 13.54 13.07 13.08 648,081 -0.45(-3.33%)
Nov 07, 2017 13.45 13.69 13.14 13.53 871,333 +0.08(+0.59%)
Nov 06, 2017 12.95 13.73 12.87 13.45 1,019,231 +0.51(+3.94%)
Nov 03, 2017 13.00 13.75 12.79 12.94 1,186,432 -0.63(-4.64%)
Nov 02, 2017 13.19 13.58 12.79 13.57 768,641 +0.43(+3.27%)
Nov 01, 2017 13.65 13.65 12.90 13.14 498,913 -0.33(-2.45%)
Oct 31, 2017 13.35 13.66 13.30 13.47 441,147 +0.19(+1.43%)
Oct 30, 2017 13.58 13.65 13.19 13.28 366,940 -0.36(-2.64%)
Oct 27, 2017 13.56 13.72 13.28 13.64 605,308 +0.14(+1.04%)
Oct 26, 2017 12.90 13.69 12.90 13.50 715,847 +0.67(+5.22%)
Oct 25, 2017 13.07 13.25 12.74 12.83 335,311 -0.29(-2.21%)
Oct 24, 2017 13.07 13.32 12.96 13.12 450,155 +0.15(+1.16%)
Oct 23, 2017 13.36 13.36 12.96 12.97 698,596 -0.40(-2.99%)
Oct 20, 2017 13.20 13.45 13.12 13.37 1,007,503 +0.27(+2.06%)
Oct 19, 2017 12.03 13.16 12.02 13.10 1,735,174 +0.63(+5.05%)
Oct 18, 2017 12.19 12.55 12.15 12.47 651,884 +0.37(+3.06%)
Oct 17, 2017 12.28 12.36 11.99 12.10 562,160 -0.14(-1.14%)
Oct 16, 2017 12.69 12.78 11.99 12.24 1,100,393 -0.45(-3.55%)
Oct 13, 2017 13.21 13.37 12.63 12.69 818,402 -0.48(-3.64%)
Oct 12, 2017 13.12 13.33 12.78 13.17 486,744 +0.00(+0.00%)
Oct 11, 2017 13.26 13.36 13.03 13.17 612,349 -0.17(-1.27%)
Oct 10, 2017 13.38 13.45 13.20 13.34 289,159 +0.07(+0.53%)
Oct 09, 2017 13.80 13.86 13.12 13.27 704,927 -0.62(-4.46%)
Oct 06, 2017 13.63 13.96 13.41 13.89 294,393 +0.13(+0.94%)
Oct 05, 2017 13.99 13.99 13.37 13.76 731,672 -0.25(-1.78%)
Oct 04, 2017 14.34 14.47 13.81 14.01 1,124,332 -0.37(-2.57%)
Oct 03, 2017 14.18 14.40 13.94 14.38 584,164 +0.20(+1.41%)
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.