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 (%)
May 31, 2013 20.88 21.89 19.25 19.89 732,842 -0.46(-2.26%)
May 30, 2013 18.51 20.62 18.50 20.35 0 +2.25(+12.43%)
May 29, 2013 18.92 19.83 17.05 18.10 763,608 -1.38(-7.08%)
May 28, 2013 20.31 21.60 18.86 19.48 498,293 -0.72(-3.56%)
May 24, 2013 20.00 21.20 19.38 20.20 0 +0.05(+0.25%)
May 23, 2013 21.21 21.60 19.60 20.15 0 -2.02(-9.11%)
May 22, 2013 23.70 24.59 21.25 22.17 740,718 -0.88(-3.82%)
May 21, 2013 22.83 25.00 22.36 23.05 1,169,789 +0.99(+4.49%)
May 20, 2013 19.33 22.15 19.19 22.06 1,020,905 +2.87(+14.96%)
May 17, 2013 18.65 20.00 18.50 19.19 0 +0.52(+2.79%)
May 16, 2013 19.95 20.12 17.88 18.67 925,192 -0.55(-2.86%)
May 15, 2013 16.50 19.93 16.12 19.22 0 +4.80(+33.29%)
May 13, 2013 14.52 15.03 13.77 14.42 0 -0.25(-1.70%)
May 10, 2013 14.15 15.55 14.01 14.67 0 +0.60(+4.26%)
May 09, 2013 13.81 14.80 13.55 14.07 501,451 +0.14(+1.01%)
May 08, 2013 13.78 14.45 13.31 13.93 0 -0.36(-2.52%)
May 07, 2013 16.45 16.45 13.93 14.29 0 -1.15(-7.45%)
May 06, 2013 11.80 15.59 11.61 15.44 2,590,772 +4.49(+41.00%)
May 03, 2013 9.990 11.44 7.760 10.95 0 +3.19(+41.11%)
May 02, 2013 7.490 7.860 7.480 7.760 0 +0.27(+3.60%)
May 01, 2013 7.570 7.650 7.400 7.490 0 -0.01(-0.13%)
Apr 30, 2013 7.280 7.580 7.250 7.500 0 +0.18(+2.46%)
Apr 29, 2013 7.290 7.370 7.220 7.320 37,308 +0.10(+1.39%)
Apr 26, 2013 7.050 7.270 7.090 7.220 28,451 +0.13(+1.83%)
Apr 25, 2013 7.450 7.470 7.010 7.090 113,184 -0.26(-3.54%)
Apr 24, 2013 7.120 7.469 7.120 7.350 0 +0.29(+4.11%)
Apr 23, 2013 6.750 7.220 6.750 7.060 132,278 +0.37(+5.53%)
Apr 22, 2013 6.910 6.930 6.690 6.690 105,954 -0.19(-2.76%)
Apr 19, 2013 6.880 7.060 6.710 6.880 72,561 +0.13(+1.93%)
Apr 18, 2013 7.180 7.180 6.700 6.750 80,044 -0.29(-4.12%)
Apr 17, 2013 7.310 7.310 6.950 7.040 123,088 -0.27(-3.69%)
Apr 16, 2013 7.500 7.690 7.180 7.310 121,475 -0.11(-1.48%)
Apr 15, 2013 7.950 8.000 7.361 7.420 201,191 -0.60(-7.48%)
Apr 12, 2013 7.320 8.130 7.250 8.020 182,081 +0.64(+8.67%)
Apr 11, 2013 7.660 7.710 7.310 7.380 77,562 -0.12(-1.60%)
Apr 10, 2013 7.450 7.740 7.300 7.500 204,389 +0.10(+1.35%)
Apr 09, 2013 7.400 7.550 7.260 7.400 100,077 +0.09(+1.23%)
Apr 08, 2013 6.800 7.590 6.800 7.310 311,235 +0.52(+7.66%)
Apr 05, 2013 6.840 7.100 6.750 6.790 125,053 -0.10(-1.45%)
Apr 04, 2013 6.880 7.119 6.720 6.890 96,267 +0.00(+0.00%)
Apr 03, 2013 7.290 7.290 6.800 6.890 222,120 -0.38(-5.23%)
Apr 02, 2013 7.420 7.660 7.180 7.270 73,894 -0.10(-1.36%)
Apr 01, 2013 7.520 7.590 7.250 7.370 94,648 -0.18(-2.38%)
Mar 28, 2013 7.750 7.810 7.440 7.550 76,254 -0.18(-2.33%)
Mar 27, 2013 7.510 7.800 7.409 7.730 163,379 +0.33(+4.46%)
Mar 26, 2013 7.980 8.080 7.250 7.400 297,173 -0.55(-6.92%)
Mar 25, 2013 8.480 8.650 7.900 7.950 177,196 -0.43(-5.13%)
Mar 22, 2013 8.610 8.680 8.260 8.380 129,683 -0.24(-2.78%)
Mar 21, 2013 8.500 8.870 8.400 8.620 230,433 +0.13(+1.53%)
Mar 20, 2013 8.180 8.570 7.880 8.490 193,217 +0.35(+4.30%)
Mar 19, 2013 8.750 9.500 8.110 8.140 783,293 -0.56(-6.44%)
Mar 18, 2013 7.860 9.600 7.420 8.700 1,367,963 +1.18(+15.69%)
Mar 15, 2013 7.170 7.940 7.054 7.520 652,084 +0.44(+6.21%)
Mar 14, 2013 6.990 7.190 6.850 7.080 258,752 +0.17(+2.46%)
Mar 13, 2013 6.900 7.040 6.740 6.910 190,557 +0.08(+1.17%)
Mar 12, 2013 6.840 6.950 6.550 6.830 146,966 -0.01(-0.15%)
Mar 11, 2013 6.150 6.860 6.140 6.840 334,891 +0.76(+12.50%)
Mar 08, 2013 5.880 6.210 5.880 6.080 115,602 +0.23(+3.93%)
Mar 07, 2013 5.960 6.030 5.750 5.850 133,489 -0.06(-1.02%)
Mar 06, 2013 6.120 6.220 5.870 5.910 211,642 -0.21(-3.43%)
Mar 05, 2013 6.120 6.250 6.052 6.120 156,604 +0.05(+0.82%)
Mar 04, 2013 6.060 6.180 6.010 6.070 80,590 -0.01(-0.16%)
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.