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, 2019 3.700 3.860 3.270 3.350 1,845,056 -0.44(-11.61%)
Oct 30, 2019 4.400 4.425 3.790 3.790 1,464,990 -0.62(-14.06%)
Oct 29, 2019 4.490 4.610 4.340 4.410 829,898 -0.14(-3.08%)
Oct 28, 2019 4.600 4.750 4.430 4.550 1,095,535 -0.03(-0.66%)
Oct 25, 2019 4.360 4.790 4.330 4.580 1,320,900 +0.16(+3.62%)
Oct 24, 2019 4.560 4.560 4.280 4.420 733,116 -0.13(-2.86%)
Oct 23, 2019 4.460 4.600 4.320 4.550 696,625 +0.10(+2.25%)
Oct 22, 2019 4.550 4.558 4.240 4.450 840,905 -0.07(-1.55%)
Oct 21, 2019 4.290 4.590 4.290 4.520 1,292,530 +0.22(+5.12%)
Oct 18, 2019 4.250 4.450 4.170 4.300 1,276,800 +0.00(+0.00%)
Oct 17, 2019 3.910 4.360 3.910 4.300 1,317,680 +0.23(+5.65%)
Oct 16, 2019 3.860 4.170 3.860 4.070 959,651 +0.21(+5.44%)
Oct 15, 2019 3.600 3.870 3.570 3.860 837,240 +0.28(+7.82%)
Oct 14, 2019 3.530 3.660 3.426 3.580 632,475 +0.00(+0.00%)
Oct 11, 2019 3.490 3.705 3.450 3.580 1,518,500 +0.17(+4.99%)
Oct 10, 2019 3.400 3.610 3.360 3.410 947,983 +0.01(+0.29%)
Oct 09, 2019 3.390 3.480 3.270 3.400 673,311 +0.06(+1.80%)
Oct 08, 2019 3.370 3.510 3.150 3.340 1,272,537 -0.12(-3.47%)
Oct 07, 2019 3.480 3.590 3.190 3.460 1,374,152 -0.03(-0.86%)
Oct 04, 2019 3.150 3.785 3.138 3.490 2,908,400 +0.37(+11.86%)
Oct 03, 2019 2.860 3.130 2.700 3.120 877,452 +0.24(+8.33%)
Oct 02, 2019 2.880 2.925 2.740 2.880 708,036 -0.03(-1.03%)
Oct 01, 2019 3.050 3.160 2.830 2.910 683,333 -0.11(-3.64%)
Sep 30, 2019 3.070 3.100 2.975 3.020 550,045 -0.03(-0.98%)
Sep 27, 2019 2.970 3.100 2.895 3.050 854,300 +0.11(+3.74%)
Sep 26, 2019 3.210 3.212 2.910 2.940 1,088,077 -0.27(-8.41%)
Sep 25, 2019 3.100 3.290 2.940 3.210 1,038,113 +0.09(+2.88%)
Sep 24, 2019 3.560 3.560 3.070 3.120 1,159,891 -0.46(-12.85%)
Sep 23, 2019 3.510 3.618 3.500 3.580 686,201 +0.02(+0.56%)
Sep 20, 2019 4.030 4.078 3.500 3.560 2,127,700 -0.47(-11.66%)
Sep 19, 2019 4.120 4.210 3.975 4.030 1,245,047 -0.24(-5.62%)
Sep 18, 2019 4.500 4.500 4.125 4.270 1,362,840 -0.27(-5.95%)
Sep 17, 2019 4.270 4.570 4.150 4.540 1,065,806 +0.20(+4.61%)
Sep 16, 2019 4.500 4.580 4.220 4.340 1,819,113 -0.26(-5.65%)
Sep 13, 2019 4.440 4.650 4.290 4.600 1,666,300 +0.11(+2.45%)
Sep 12, 2019 4.420 4.640 4.020 4.490 3,049,362 +0.09(+2.05%)
Sep 11, 2019 3.560 4.400 3.460 4.400 5,219,032 +0.94(+27.17%)
Sep 10, 2019 2.600 3.490 2.580 3.460 3,791,163 +0.88(+34.11%)
Sep 09, 2019 2.440 2.640 2.430 2.580 1,240,577 +0.18(+7.50%)
Sep 06, 2019 2.260 2.460 2.260 2.400 1,481,900 +0.16(+7.14%)
Sep 05, 2019 2.090 2.250 2.050 2.240 1,714,228 +0.21(+10.34%)
Sep 04, 2019 2.070 2.090 2.020 2.030 870,524 +0.03(+1.50%)
Sep 03, 2019 2.160 2.200 1.980 2.000 1,150,088 -0.18(-8.26%)
Aug 30, 2019 2.200 2.340 2.170 2.180 947,400 +0.04(+1.87%)
Aug 29, 2019 2.060 2.210 2.040 2.140 981,108 +0.12(+5.94%)
Aug 28, 2019 2.020 2.140 1.950 2.020 1,370,470 +0.02(+1.00%)
Aug 27, 2019 2.180 2.180 2.000 2.000 1,135,238 -0.15(-6.98%)
Aug 26, 2019 2.290 2.310 2.080 2.150 1,088,305 -0.05(-2.27%)
Aug 23, 2019 2.300 2.340 2.200 2.200 989,500 -0.13(-5.58%)
Aug 22, 2019 2.450 2.500 2.300 2.330 842,286 -0.08(-3.32%)
Aug 21, 2019 2.550 2.590 2.400 2.410 819,582 -0.12(-4.74%)
Aug 20, 2019 2.630 2.760 2.400 2.530 960,017 -0.09(-3.44%)
Aug 19, 2019 2.550 2.820 2.550 2.620 1,301,874 +0.11(+4.38%)
Aug 16, 2019 2.360 2.540 2.310 2.510 855,100 +0.29(+13.06%)
Aug 15, 2019 2.570 2.570 2.180 2.220 1,391,667 -0.33(-12.94%)
Aug 14, 2019 2.610 2.670 2.459 2.550 1,227,613 -0.14(-5.20%)
Aug 13, 2019 2.650 2.780 2.570 2.690 1,120,826 +0.02(+0.75%)
Aug 12, 2019 2.720 2.780 2.620 2.670 1,086,280 +0.02(+0.75%)
Aug 09, 2019 3.100 3.170 2.580 2.650 2,994,700 -0.88(-24.93%)
Aug 08, 2019 3.290 3.580 3.290 3.530 1,296,203 +0.24(+7.29%)
Aug 07, 2019 3.050 3.370 2.950 3.290 790,711 +0.21(+6.82%)
Aug 06, 2019 3.050 3.130 2.930 3.080 829,108 +0.09(+3.01%)
Aug 05, 2019 3.020 3.030 2.840 2.990 849,922 -0.08(-2.61%)
Aug 02, 2019 3.010 3.085 2.980 3.070 673,300 +0.06(+1.99%)
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.