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 31, 2020 4.430 4.430 4.430 952,624 +0.00(+0.00%)
Dec 30, 2020 4.600 4.620 4.350 4.430 952,624 -0.13(-2.85%)
Dec 29, 2020 4.700 4.730 4.480 4.560 708,881 -0.08(-1.72%)
Dec 28, 2020 4.700 4.800 4.560 4.640 654,622 -0.02(-0.43%)
Dec 24, 2020 4.710 4.710 4.545 4.660 346,100 -0.03(-0.64%)
Dec 23, 2020 4.690 4.741 4.550 4.690 778,861 +0.07(+1.52%)
Dec 22, 2020 4.860 4.870 4.530 4.620 1,079,723 -0.25(-5.13%)
Dec 21, 2020 4.690 4.960 4.690 4.870 804,908 +0.06(+1.25%)
Dec 18, 2020 4.820 4.895 4.740 4.810 759,700 +0.03(+0.63%)
Dec 17, 2020 4.920 4.940 4.650 4.780 1,180,541 -0.07(-1.44%)
Dec 16, 2020 4.790 4.985 4.660 4.850 1,264,786 +0.21(+4.41%)
Dec 15, 2020 4.820 4.880 4.620 4.645 1,063,186 -0.11(-2.21%)
Dec 14, 2020 5.300 5.405 4.730 4.750 1,970,956 -0.49(-9.35%)
Dec 11, 2020 5.520 5.583 5.140 5.240 1,077,600 -0.31(-5.59%)
Dec 10, 2020 5.520 5.600 5.320 5.550 1,037,975 +0.01(+0.18%)
Dec 09, 2020 6.250 6.290 5.500 5.540 1,833,735 -0.70(-11.22%)
Dec 08, 2020 6.160 6.560 6.140 6.240 1,266,563 +0.09(+1.46%)
Dec 07, 2020 6.250 6.266 6.075 6.150 548,530 -0.12(-1.91%)
Dec 04, 2020 5.980 6.280 5.930 6.270 1,036,100 +0.36(+6.09%)
Dec 03, 2020 6.180 6.310 5.830 5.910 1,250,218 -0.24(-3.90%)
Dec 02, 2020 6.150 6.320 5.980 6.150 1,008,603 -0.02(-0.32%)
Dec 01, 2020 6.090 6.550 6.020 6.170 1,537,285 +0.16(+2.66%)
Nov 30, 2020 6.200 6.350 5.860 6.010 1,350,204 -0.23(-3.69%)
Nov 27, 2020 6.180 6.260 6.070 6.240 828,100 +0.15(+2.46%)
Nov 25, 2020 5.940 6.190 5.830 6.090 1,872,700 +0.10(+1.67%)
Nov 24, 2020 5.330 6.110 5.330 5.990 3,635,477 +0.72(+13.66%)
Nov 23, 2020 5.070 5.300 4.870 5.270 2,052,668 +0.21(+4.15%)
Nov 20, 2020 5.250 5.380 4.990 5.060 1,095,800 -0.18(-3.44%)
Nov 19, 2020 5.010 5.325 5.000 5.240 1,415,523 +0.11(+2.14%)
Nov 18, 2020 5.090 5.560 5.000 5.130 2,179,706 +0.16(+3.22%)
Nov 17, 2020 4.670 5.050 4.560 4.970 1,468,128 +0.31(+6.65%)
Nov 16, 2020 4.400 4.760 4.370 4.660 1,261,370 +0.42(+9.91%)
Nov 13, 2020 4.140 4.285 4.110 4.240 848,300 +0.16(+3.92%)
Nov 12, 2020 4.080 4.220 4.009 4.080 551,780 -0.03(-0.73%)
Nov 11, 2020 4.220 4.230 3.995 4.110 881,302 -0.06(-1.44%)
Nov 10, 2020 4.150 4.230 4.030 4.170 429,801 +0.07(+1.71%)
Nov 09, 2020 4.330 4.348 4.050 4.100 761,981 -0.01(-0.24%)
Nov 06, 2020 4.190 4.225 4.052 4.110 501,200 -0.09(-2.14%)
Nov 05, 2020 3.900 4.235 3.860 4.200 1,163,268 +0.39(+10.24%)
Nov 04, 2020 3.900 3.965 3.800 3.810 833,517 -0.08(-2.06%)
Nov 03, 2020 4.050 4.290 3.760 3.890 2,130,171 -0.31(-7.38%)
Nov 02, 2020 4.020 4.210 3.960 4.200 1,366,755 +0.28(+7.14%)
Oct 30, 2020 4.070 4.090 3.860 3.920 891,300 -0.19(-4.62%)
Oct 29, 2020 3.980 4.190 3.938 4.110 944,925 +0.20(+5.12%)
Oct 28, 2020 4.060 4.100 3.900 3.910 832,125 -0.29(-6.90%)
Oct 27, 2020 4.250 4.280 4.060 4.200 747,952 -0.06(-1.41%)
Oct 26, 2020 4.340 4.420 4.090 4.260 980,992 -0.20(-4.48%)
Oct 23, 2020 4.690 4.790 4.330 4.460 833,600 -0.22(-4.70%)
Oct 22, 2020 4.700 4.840 4.635 4.680 539,888 -0.01(-0.21%)
Oct 21, 2020 4.720 4.870 4.590 4.690 625,807 -0.03(-0.64%)
Oct 20, 2020 4.690 4.910 4.550 4.720 821,846 +0.01(+0.21%)
Oct 19, 2020 4.960 4.990 4.710 4.710 637,210 -0.16(-3.29%)
Oct 16, 2020 5.020 5.140 4.820 4.870 1,666,000 -0.16(-3.18%)
Oct 15, 2020 4.800 5.100 4.760 5.030 995,121 +0.13(+2.65%)
Oct 14, 2020 5.000 5.008 4.810 4.900 1,111,726 -0.06(-1.21%)
Oct 13, 2020 5.230 5.274 4.900 4.960 1,188,198 -0.36(-6.77%)
Oct 12, 2020 5.010 5.410 5.000 5.320 2,581,194 +0.33(+6.61%)
Oct 09, 2020 4.900 5.030 4.680 4.990 1,362,200 +0.09(+1.84%)
Oct 08, 2020 5.010 5.070 4.820 4.900 1,045,747 +0.10(+2.08%)
Oct 07, 2020 4.680 5.130 4.650 4.800 2,345,945 +0.27(+5.96%)
Oct 06, 2020 4.490 4.820 4.490 4.530 1,968,669 +0.08(+1.80%)
Oct 05, 2020 4.250 4.540 4.240 4.450 1,668,661 +0.21(+4.95%)
Oct 02, 2020 3.950 4.290 3.950 4.240 1,311,200 +0.12(+2.79%)
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.