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 29, 2020 1.560 1.580 1.470 1.480 770,500 -0.10(-6.33%)
May 28, 2020 1.730 1.734 1.550 1.580 903,805 -0.15(-8.67%)
May 27, 2020 1.610 1.740 1.560 1.730 1,944,944 +0.14(+8.81%)
May 26, 2020 1.430 1.620 1.420 1.590 2,215,584 +0.19(+13.57%)
May 22, 2020 1.420 1.440 1.380 1.400 1,102,300 -0.01(-0.71%)
May 21, 2020 1.420 1.440 1.390 1.410 843,977 +0.01(+0.71%)
May 20, 2020 1.450 1.480 1.380 1.400 1,709,227 -0.01(-0.71%)
May 19, 2020 1.430 1.520 1.400 1.410 2,012,685 -0.01(-0.70%)
May 18, 2020 1.490 1.550 1.420 1.420 1,660,243 -0.03(-2.07%)
May 15, 2020 1.540 1.555 1.450 1.450 1,299,200 -0.08(-5.23%)
May 14, 2020 1.520 1.610 1.480 1.530 1,422,305 -0.04(-2.55%)
May 13, 2020 1.660 1.660 1.520 1.570 1,497,244 -0.13(-7.65%)
May 12, 2020 1.730 1.820 1.610 1.700 5,373,889 +0.22(+14.86%)
May 11, 2020 1.510 1.510 1.380 1.480 3,327,721 -0.02(-1.33%)
May 08, 2020 1.540 1.560 1.460 1.500 1,322,300 -0.01(-0.66%)
May 07, 2020 1.530 1.560 1.490 1.510 562,878 +0.02(+1.34%)
May 06, 2020 1.630 1.630 1.480 1.490 920,500 -0.09(-5.70%)
May 05, 2020 1.620 1.665 1.580 1.580 1,223,154 +0.05(+3.27%)
May 04, 2020 1.580 1.590 1.480 1.530 1,287,963 -0.08(-4.97%)
May 01, 2020 1.680 1.697 1.550 1.610 1,050,700 -0.11(-6.40%)
Apr 30, 2020 1.720 1.840 1.620 1.720 1,457,873 +0.05(+2.99%)
Apr 29, 2020 1.720 1.730 1.630 1.670 1,511,410 +0.03(+1.83%)
Apr 28, 2020 1.640 1.740 1.600 1.640 2,290,402 +0.06(+3.80%)
Apr 27, 2020 1.580 1.605 1.570 1.580 1,061,694 +0.03(+1.94%)
Apr 24, 2020 1.580 1.580 1.480 1.550 684,500 +0.01(+0.65%)
Apr 23, 2020 1.620 1.620 1.512 1.540 1,490,231 -0.05(-3.14%)
Apr 22, 2020 1.650 1.650 1.560 1.590 463,502 +0.01(+0.63%)
Apr 21, 2020 1.650 1.700 1.520 1.580 1,661,170 -0.11(-6.51%)
Apr 20, 2020 1.720 1.770 1.620 1.690 1,016,374 -0.06(-3.43%)
Apr 17, 2020 1.780 1.850 1.700 1.750 1,909,800 +0.01(+0.57%)
Apr 16, 2020 1.750 1.840 1.630 1.740 1,303,236 -0.01(-0.57%)
Apr 15, 2020 1.800 1.820 1.620 1.750 1,684,348 +0.00(+0.00%)
Apr 14, 2020 1.610 1.820 1.570 1.750 1,659,547 +0.20(+12.90%)
Apr 13, 2020 1.650 1.710 1.510 1.550 696,664 -0.07(-4.32%)
Apr 09, 2020 1.410 1.750 1.360 1.620 2,704,600 +0.26(+19.12%)
Apr 08, 2020 1.360 1.430 1.290 1.360 1,497,762 +0.00(+0.00%)
Apr 07, 2020 1.460 1.470 1.310 1.360 1,523,465 -0.05(-3.55%)
Apr 06, 2020 1.400 1.460 1.370 1.410 1,012,427 +0.05(+3.68%)
Apr 03, 2020 1.470 1.498 1.310 1.360 1,988,100 -0.10(-6.85%)
Apr 02, 2020 1.530 1.558 1.460 1.460 978,236 -0.08(-5.19%)
Apr 01, 2020 1.600 1.710 1.510 1.540 1,412,357 -0.14(-8.33%)
Mar 31, 2020 1.650 1.720 1.580 1.680 1,042,893 +0.05(+3.07%)
Mar 30, 2020 1.730 1.730 1.580 1.630 1,340,338 -0.08(-4.68%)
Mar 27, 2020 1.770 1.830 1.700 1.710 1,396,500 -0.11(-6.04%)
Mar 26, 2020 1.780 1.960 1.720 1.820 1,890,096 +0.08(+4.60%)
Mar 25, 2020 1.850 1.920 1.710 1.740 2,895,545 -0.12(-6.45%)
Mar 24, 2020 1.910 2.050 1.840 1.860 1,093,544 +0.14(+8.14%)
Mar 23, 2020 1.850 1.860 1.600 1.720 1,051,806 -0.14(-7.53%)
Mar 20, 2020 2.040 2.130 1.760 1.860 4,051,300 -0.12(-6.06%)
Mar 19, 2020 1.800 2.080 1.710 1.980 2,011,425 +0.16(+8.79%)
Mar 18, 2020 1.910 1.990 1.720 1.820 1,642,633 -0.21(-10.34%)
Mar 17, 2020 1.600 2.090 1.500 2.030 3,472,206 +0.53(+35.33%)
Mar 16, 2020 1.400 1.660 1.380 1.500 1,703,048 -0.24(-13.79%)
Mar 13, 2020 1.570 1.740 1.530 1.740 1,843,500 +0.28(+19.18%)
Mar 12, 2020 1.450 1.550 1.350 1.460 1,636,430 -0.18(-10.98%)
Mar 11, 2020 1.660 1.720 1.590 1.640 1,274,172 -0.13(-7.34%)
Mar 10, 2020 1.740 1.800 1.620 1.770 1,687,495 +0.13(+7.93%)
Mar 09, 2020 1.720 1.740 1.500 1.640 2,483,582 -0.19(-10.38%)
Mar 06, 2020 1.820 1.835 1.780 1.830 1,013,600 -0.03(-1.61%)
Mar 05, 2020 1.960 1.965 1.800 1.860 1,527,162 -0.14(-7.00%)
Mar 04, 2020 1.990 2.080 1.920 2.000 1,370,738 +0.05(+2.56%)
Mar 03, 2020 2.000 2.040 1.770 1.950 1,582,254 -0.04(-2.01%)
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.