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 (%)
Jul 31, 2014 26.65 26.92 25.37 26.18 1,166,123 -0.98(-3.61%)
Jul 30, 2014 27.34 27.69 26.57 27.16 539,590 +0.71(+2.68%)
Jul 29, 2014 27.05 27.35 26.40 26.45 281,270 -0.45(-1.67%)
Jul 28, 2014 26.69 26.98 26.22 26.90 365,783 +0.31(+1.17%)
Jul 25, 2014 27.00 27.11 26.20 26.59 427,318 -0.66(-2.42%)
Jul 24, 2014 27.66 27.93 27.25 27.25 296,024 -0.60(-2.15%)
Jul 23, 2014 27.83 28.10 27.64 27.85 262,563 +0.00(+0.00%)
Jul 22, 2014 27.90 28.15 27.57 27.85 318,719 +0.05(+0.18%)
Jul 21, 2014 27.41 28.29 27.28 27.80 474,803 +0.19(+0.69%)
Jul 18, 2014 27.69 28.01 27.44 27.61 334,061 -0.16(-0.58%)
Jul 17, 2014 27.83 28.25 27.48 27.77 278,473 -0.25(-0.89%)
Jul 16, 2014 27.86 28.25 27.47 28.02 437,252 +0.35(+1.26%)
Jul 15, 2014 27.87 28.36 27.35 27.67 367,953 -0.32(-1.14%)
Jul 14, 2014 28.46 28.63 27.84 27.99 295,715 -0.25(-0.89%)
Jul 11, 2014 28.77 28.81 27.98 28.24 328,557 -0.54(-1.88%)
Jul 10, 2014 28.12 29.00 27.90 28.78 434,454 -0.11(-0.38%)
Jul 09, 2014 28.89 29.20 28.37 28.89 532,074 +0.19(+0.66%)
Jul 08, 2014 28.75 28.82 28.23 28.70 512,905 -0.10(-0.35%)
Jul 07, 2014 29.10 29.20 28.12 28.80 497,855 -0.37(-1.27%)
Jul 03, 2014 28.76 29.17 29.17 29.17 396,400 +0.43(+1.50%)
Jul 02, 2014 28.12 29.20 27.90 28.74 704,394 +0.51(+1.81%)
Jul 01, 2014 28.74 29.00 27.80 28.23 804,762 +0.12(+0.43%)
Jun 30, 2014 28.19 28.53 27.90 28.11 606,177 -0.02(-0.07%)
Jun 27, 2014 28.41 28.73 27.67 28.13 1,646,833 +0.86(+3.15%)
Jun 26, 2014 26.47 27.95 26.38 27.27 686,203 +0.77(+2.91%)
Jun 25, 2014 26.16 26.78 26.00 26.50 573,136 +0.15(+0.57%)
Jun 24, 2014 26.93 27.41 26.20 26.35 509,708 -0.64(-2.37%)
Jun 23, 2014 26.59 27.60 26.59 26.99 759,299 +0.23(+0.86%)
Jun 20, 2014 25.60 26.80 25.18 26.76 1,355,698 +1.17(+4.57%)
Jun 19, 2014 25.40 25.74 24.96 25.59 688,737 +0.24(+0.95%)
Jun 18, 2014 24.07 25.66 23.80 25.35 1,254,131 +1.15(+4.75%)
Jun 17, 2014 24.37 24.81 23.86 24.20 428,799 -0.25(-1.02%)
Jun 16, 2014 24.60 24.69 24.06 24.45 204,553 -0.11(-0.45%)
Jun 13, 2014 24.41 24.76 23.75 24.56 242,979 +0.31(+1.28%)
Jun 12, 2014 23.73 24.50 23.53 24.25 707,467 +0.37(+1.55%)
Jun 11, 2014 23.50 24.15 23.26 23.88 328,654 +0.28(+1.19%)
Jun 10, 2014 23.41 23.87 23.05 23.60 257,062 -0.10(-0.42%)
Jun 06, 2014 22.65 23.79 22.65 23.70 665,916 +1.15(+5.10%)
Jun 05, 2014 21.87 22.65 21.87 22.55 401,813 +0.74(+3.39%)
Jun 04, 2014 21.90 22.20 21.61 21.81 172,104 -0.17(-0.77%)
Jun 03, 2014 22.23 22.48 21.84 21.98 306,160 -0.28(-1.26%)
Jun 02, 2014 22.37 22.67 21.77 22.26 445,601 -0.13(-0.58%)
May 30, 2014 22.07 22.72 21.89 22.39 530,888 +0.35(+1.59%)
May 29, 2014 21.91 22.17 21.58 22.04 255,229 +0.16(+0.73%)
May 28, 2014 22.33 22.53 21.80 21.88 295,554 -0.45(-2.02%)
May 27, 2014 21.96 22.47 21.51 22.33 441,285 +0.53(+2.43%)
May 23, 2014 21.21 21.80 21.80 21.80 249,000 +0.56(+2.64%)
May 22, 2014 20.67 21.38 20.61 21.24 171,378 +0.58(+2.81%)
May 21, 2014 20.81 20.90 20.23 20.66 577,578 -0.14(-0.67%)
May 20, 2014 21.35 21.44 20.60 20.80 357,259 -0.61(-2.85%)
May 19, 2014 20.92 21.63 20.86 21.41 426,621 +0.48(+2.29%)
May 16, 2014 20.85 21.14 20.35 20.93 289,996 +0.03(+0.14%)
May 15, 2014 20.76 21.05 20.36 20.90 361,689 +0.01(+0.05%)
May 14, 2014 21.23 21.46 20.85 20.89 317,520 -0.37(-1.74%)
May 13, 2014 21.06 21.45 20.74 21.26 296,427 +0.24(+1.14%)
May 12, 2014 20.38 21.25 20.38 21.02 611,306 +0.69(+3.39%)
May 09, 2014 20.04 20.59 19.91 20.33 342,421 +0.19(+0.94%)
May 08, 2014 20.29 20.74 19.81 20.14 515,285 -0.22(-1.08%)
May 07, 2014 20.70 20.88 20.00 20.36 515,395 -0.41(-1.97%)
May 06, 2014 21.10 21.23 20.52 20.77 407,457 -0.42(-1.98%)
May 05, 2014 21.17 21.38 20.56 21.19 398,110 -0.12(-0.56%)
May 02, 2014 20.91 21.60 20.82 21.31 995,775 +0.37(+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.