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 (%)
Nov 30, 2015 17.61 17.72 16.86 16.93 404,019 -0.71(-4.02%)
Nov 27, 2015 17.44 17.73 17.18 17.64 184,381 +0.15(+0.86%)
Nov 25, 2015 17.01 17.49 17.49 17.49 326,000 +0.49(+2.88%)
Nov 24, 2015 16.38 17.08 16.30 17.00 390,618 +0.48(+2.91%)
Nov 23, 2015 16.53 17.00 16.48 16.52 332,299 -0.07(-0.42%)
Nov 20, 2015 16.84 17.06 16.41 16.59 377,444 -0.24(-1.43%)
Nov 19, 2015 16.35 16.91 16.20 16.83 442,400 +0.50(+3.06%)
Nov 18, 2015 16.49 16.56 15.94 16.33 433,694 -0.04(-0.24%)
Nov 17, 2015 16.30 16.92 15.94 16.37 396,947 +0.06(+0.37%)
Nov 16, 2015 16.59 16.60 15.76 16.31 522,110 -0.37(-2.22%)
Nov 13, 2015 16.55 16.85 16.15 16.68 473,143 +0.10(+0.60%)
Nov 12, 2015 16.85 16.89 16.48 16.58 503,251 -0.36(-2.13%)
Nov 11, 2015 17.46 17.46 16.89 16.94 359,099 -0.53(-3.03%)
Nov 10, 2015 16.74 17.50 16.53 17.47 867,447 +0.74(+4.42%)
Nov 09, 2015 17.42 17.52 16.66 16.73 731,375 -0.82(-4.67%)
Nov 06, 2015 17.00 17.70 16.96 17.55 921,418 +0.47(+2.75%)
Nov 05, 2015 16.77 17.15 16.71 17.08 472,862 +0.40(+2.40%)
Nov 04, 2015 17.02 17.19 16.15 16.68 1,104,828 -0.36(-2.11%)
Nov 03, 2015 17.84 17.86 16.97 17.04 1,235,598 -0.80(-4.48%)
Nov 02, 2015 18.35 18.40 17.37 17.84 1,437,451 -0.42(-2.30%)
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%)
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.