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 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%)
Oct 01, 2020 3.960 4.170 3.852 4.125 1,131,808 +0.21(+5.23%)
Sep 30, 2020 3.830 4.210 3.830 3.920 1,380,640 +0.10(+2.62%)
Sep 29, 2020 3.920 4.065 3.810 3.820 722,852 -0.09(-2.30%)
Sep 28, 2020 3.890 4.095 3.790 3.910 1,415,267 +0.09(+2.36%)
Sep 25, 2020 3.720 3.880 3.705 3.820 763,300 +0.09(+2.41%)
Sep 24, 2020 3.640 3.870 3.530 3.730 896,542 +0.08(+2.19%)
Sep 23, 2020 3.930 3.990 3.640 3.650 1,243,946 -0.29(-7.36%)
Sep 22, 2020 4.010 4.045 3.885 3.940 749,794 -0.09(-2.23%)
Sep 21, 2020 4.150 4.180 3.750 4.030 1,589,281 -0.15(-3.59%)
Sep 18, 2020 4.360 4.500 4.180 4.180 2,574,300 -0.19(-4.35%)
Sep 17, 2020 4.170 4.470 4.090 4.370 1,315,078 +0.20(+4.80%)
Sep 16, 2020 4.100 4.290 4.080 4.170 1,119,119 +0.03(+0.72%)
Sep 15, 2020 4.220 4.290 4.050 4.140 900,102 -0.07(-1.66%)
Sep 14, 2020 4.140 4.240 4.060 4.210 1,090,413 +0.08(+1.94%)
Sep 11, 2020 4.230 4.260 4.084 4.130 906,900 -0.12(-2.82%)
Sep 10, 2020 4.010 4.720 3.960 4.250 3,700,079 -0.04(-0.93%)
Sep 09, 2020 4.190 4.290 4.150 4.290 713,442 +0.13(+3.12%)
Sep 08, 2020 4.100 4.330 4.050 4.160 839,911 +0.00(+0.00%)
Sep 04, 2020 4.250 4.320 3.970 4.160 1,100,800 -0.08(-1.89%)
Sep 03, 2020 4.210 4.310 4.100 4.240 695,131 -0.01(-0.24%)
Sep 02, 2020 4.200 4.270 4.010 4.250 1,166,169 +0.03(+0.71%)
Sep 01, 2020 4.030 4.310 4.020 4.220 1,136,250 +0.05(+1.20%)
Aug 31, 2020 4.360 4.390 4.110 4.170 933,708 -0.17(-3.92%)
Aug 28, 2020 4.350 4.480 4.280 4.340 888,600 +0.00(+0.00%)
Aug 27, 2020 4.250 4.395 4.150 4.340 1,270,647 -0.04(-0.91%)
Aug 26, 2020 4.300 4.520 4.220 4.380 1,314,519 +0.12(+2.82%)
Aug 25, 2020 5.080 5.090 4.060 4.260 4,995,804 -0.76(-15.14%)
Aug 24, 2020 5.020 5.330 4.750 5.020 2,167,761 +0.15(+3.08%)
Aug 21, 2020 5.180 5.649 4.600 4.870 4,794,800 -0.19(-3.75%)
Aug 20, 2020 4.710 5.080 4.650 5.060 3,077,117 +0.37(+7.89%)
Aug 19, 2020 4.330 4.720 4.250 4.690 2,421,188 +0.46(+10.74%)
Aug 18, 2020 4.220 4.310 4.070 4.235 1,405,142 +0.02(+0.36%)
Aug 17, 2020 4.200 4.350 4.180 4.220 1,050,688 +0.01(+0.24%)
Aug 14, 2020 4.420 4.440 4.130 4.210 1,816,600 -0.11(-2.55%)
Aug 13, 2020 4.000 4.350 4.000 4.320 2,081,585 +0.32(+8.00%)
Aug 12, 2020 4.030 4.230 3.790 4.000 2,210,438 -0.01(-0.25%)
Aug 11, 2020 3.680 4.220 3.680 4.010 3,840,514 +0.33(+8.97%)
Aug 10, 2020 3.420 3.830 3.420 3.680 2,521,350 +0.30(+8.88%)
Aug 07, 2020 3.200 3.490 3.170 3.380 1,307,700 +0.22(+6.96%)
Aug 06, 2020 3.130 3.370 3.100 3.160 1,391,194 -0.05(-1.56%)
Aug 05, 2020 2.980 3.370 2.960 3.210 2,056,515 +0.14(+4.56%)
Aug 04, 2020 3.470 3.770 3.060 3.070 8,470,335 +0.19(+6.60%)
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.