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 31, 2013 9.310 9.550 8.650 9.520 0 +0.22(+2.37%)
Oct 30, 2013 9.540 9.640 9.220 9.300 1,251,023 -0.23(-2.41%)
Oct 29, 2013 11.16 11.20 9.230 9.530 0 -1.63(-14.61%)
Oct 28, 2013 11.25 11.36 10.90 11.16 0 -0.09(-0.80%)
Oct 25, 2013 11.48 11.54 11.00 11.25 0 -0.25(-2.17%)
Oct 24, 2013 11.75 12.00 11.36 11.50 506,935 -0.24(-2.04%)
Oct 23, 2013 12.06 12.30 11.63 11.74 0 -0.40(-3.29%)
Oct 22, 2013 12.35 12.72 12.02 12.14 601,735 +0.00(+0.00%)
Oct 21, 2013 14.66 14.66 12.00 12.14 1,381,300 -2.54(-17.30%)
Oct 18, 2013 15.06 15.20 14.53 14.68 388,266 -0.23(-1.54%)
Oct 17, 2013 15.12 15.25 14.70 14.91 277,753 -0.21(-1.39%)
Oct 16, 2013 14.76 15.50 14.76 15.12 1,184,573 +0.52(+3.56%)
Oct 15, 2013 15.18 15.39 14.54 14.60 305,096 -0.58(-3.82%)
Oct 14, 2013 15.62 15.95 14.82 15.18 431,996 -0.48(-3.07%)
Oct 11, 2013 16.75 16.75 15.58 15.66 0 -1.03(-6.17%)
Oct 10, 2013 16.28 16.93 16.03 16.69 274,267 +0.79(+4.97%)
Oct 09, 2013 16.06 16.30 15.60 15.90 0 -0.09(-0.56%)
Oct 08, 2013 17.01 17.01 15.55 15.99 631,835 -1.00(-5.89%)
Oct 07, 2013 17.20 17.58 16.93 16.99 0 -0.52(-2.97%)
Oct 04, 2013 16.90 17.64 16.81 17.51 0 +0.67(+3.98%)
Oct 03, 2013 17.58 17.99 16.75 16.84 0 -0.82(-4.64%)
Oct 02, 2013 16.85 17.90 16.85 17.66 254,902 +0.52(+3.03%)
Oct 01, 2013 16.83 17.20 16.66 17.14 181,153 +0.43(+2.57%)
Sep 27, 2013 17.06 17.37 16.70 16.71 0 -0.47(-2.74%)
Sep 26, 2013 16.86 17.68 16.80 17.18 351,557 +0.55(+3.31%)
Sep 25, 2013 16.87 17.47 16.52 16.63 300,146 -0.25(-1.48%)
Sep 24, 2013 16.84 17.36 16.30 16.88 439,227 +0.06(+0.36%)
Sep 23, 2013 17.88 18.20 16.23 16.82 651,620 -1.17(-6.50%)
Sep 20, 2013 18.89 18.89 17.90 17.99 0 -0.85(-4.51%)
Sep 19, 2013 18.80 19.07 18.39 18.84 0 +0.03(+0.16%)
Sep 18, 2013 18.25 19.53 17.80 18.81 0 +0.60(+3.29%)
Sep 17, 2013 18.63 18.94 17.63 18.21 0 -0.45(-2.41%)
Sep 16, 2013 19.75 19.30 18.50 18.66 0 -0.62(-3.22%)
Sep 13, 2013 19.49 20.07 19.20 19.28 0 -0.20(-1.03%)
Sep 12, 2013 20.26 20.52 19.16 19.48 0 -0.82(-4.04%)
Sep 11, 2013 20.94 21.23 19.92 20.30 0 -0.65(-3.10%)
Sep 10, 2013 18.25 21.87 18.11 20.95 1,552,288 +3.17(+17.83%)
Sep 09, 2013 17.51 18.08 17.44 17.78 0 +0.34(+1.95%)
Sep 06, 2013 17.81 18.17 17.05 17.44 0 -0.26(-1.47%)
Sep 05, 2013 17.78 18.19 17.41 17.70 0 -0.01(-0.06%)
Sep 04, 2013 17.49 18.37 17.20 17.71 0 +0.27(+1.55%)
Sep 03, 2013 17.50 17.86 17.16 17.44 0 +0.42(+2.47%)
Aug 30, 2013 17.90 17.99 16.92 17.02 0 -0.74(-4.17%)
Aug 29, 2013 17.22 18.54 17.22 17.76 442,003 +0.54(+3.14%)
Aug 28, 2013 17.57 18.31 16.82 17.22 0 -0.34(-1.91%)
Aug 27, 2013 17.98 18.68 17.28 17.56 629,402 -1.02(-5.51%)
Aug 26, 2013 16.41 18.84 16.41 18.58 0 +2.29(+14.06%)
Aug 23, 2013 15.88 16.69 15.53 16.29 0 +0.18(+1.12%)
Aug 22, 2013 15.46 16.61 15.45 16.11 355,638 +0.74(+4.81%)
Aug 21, 2013 15.31 15.60 14.95 15.37 0 -0.01(-0.07%)
Aug 20, 2013 14.55 15.61 14.55 15.38 793,932 +0.93(+6.44%)
Aug 19, 2013 16.21 16.22 14.39 14.45 1,206,006 -1.82(-11.19%)
Aug 16, 2013 16.61 17.05 15.84 16.27 0 -0.47(-2.81%)
Aug 15, 2013 17.67 17.98 16.63 16.74 831,721 -1.33(-7.36%)
Aug 14, 2013 17.44 18.50 17.33 18.07 675,090 +0.57(+3.26%)
Aug 13, 2013 18.15 18.41 17.25 17.50 779,786 -0.75(-4.11%)
Aug 12, 2013 17.69 19.39 17.69 18.25 1,138,325 +0.16(+0.88%)
Aug 09, 2013 22.50 22.50 17.67 18.09 2,981,272 -4.47(-19.81%)
Aug 08, 2013 24.00 24.34 22.53 22.56 711,464 -0.96(-4.08%)
Aug 07, 2013 24.07 25.44 22.00 23.52 3,462,761 -5.06(-17.70%)
Aug 06, 2013 29.98 30.00 28.39 28.58 490,701 -1.58(-5.24%)
Aug 05, 2013 29.38 30.79 29.30 30.16 203,496 +0.44(+1.48%)
Aug 02, 2013 29.67 30.35 29.00 29.72 295,639 -0.08(-0.27%)
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.