$9.92 +0.15 (%) YRC Worldwide Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YRCW historical data

Date Open High Low Close Volume
7/22/20169.7410.099.649.92773,047
7/21/20169.809.989.679.77387,115
7/20/20169.9510.099.639.87537,339
7/19/201610.2110.319.979.98329,112
7/18/201610.2310.319.8310.24642,154
7/15/201610.4610.5210.2310.34558,573
7/14/201610.5710.8010.2710.40639,487
7/13/201610.3910.4710.1410.42442,501
7/12/201610.0210.359.9610.21562,076
7/11/20169.669.909.609.85498,173
7/8/20169.169.629.039.57707,617
7/7/20168.989.308.789.00437,551
7/6/20168.759.118.568.96380,347
7/5/20168.879.008.618.85576,556
7/1/20168.839.248.819.01632,754
6/30/20168.888.918.498.80636,066
6/29/20168.638.938.578.85621,551
6/28/20168.198.408.148.38813,708
6/27/20168.458.497.917.961,169,445
6/24/20168.929.118.548.631,120,167
6/23/20169.279.399.239.37369,795
6/22/20169.359.409.089.10322,850
6/21/20169.499.599.219.34386,358
6/20/20169.249.929.249.68707,147
6/17/20169.059.409.029.08677,645
6/16/20168.949.058.739.02464,051
6/15/20168.879.248.779.04386,602
6/14/20168.849.148.778.82516,917
6/13/20168.949.078.808.90265,491
6/10/20169.199.258.939.01388,356
6/9/20169.479.539.219.31293,278
6/8/20169.519.619.419.53232,561
6/7/20169.539.609.389.47289,555
6/6/20169.119.619.119.53534,327
6/3/20169.189.188.849.10410,910
6/2/20169.129.289.009.23442,138
6/1/20169.139.238.869.20482,203
5/31/20169.369.549.139.21546,671
5/27/20169.149.489.149.35480,727
5/26/20169.119.228.679.17674,839
5/25/20168.639.198.629.09778,232
5/24/20168.488.658.298.55633,629
5/23/20168.598.658.388.41405,196
5/20/20168.358.648.288.60385,530
5/19/20168.208.448.108.28494,905
5/18/20168.348.518.218.28466,277
5/17/20168.248.828.168.40714,504
5/16/20168.298.448.158.26425,986
5/13/20168.278.488.138.21476,362
5/12/20168.478.598.238.31430,278
5/11/20168.598.678.358.42353,231
5/10/20168.408.718.398.63460,845
5/9/20168.218.488.108.34404,821
5/6/20168.108.398.048.24569,114
5/5/20168.238.518.078.12619,194
5/4/20168.579.018.178.191,116,038
5/3/20168.758.828.358.70718,672
5/2/20169.289.488.698.861,221,774
4/29/20169.8410.529.149.202,082,715
4/28/20169.719.718.728.891,782,495
4/27/20169.4010.149.299.831,275,300
4/26/20169.169.479.129.38666,482
4/25/20169.589.678.919.12729,135
4/22/20169.369.699.369.58426,967
4/21/20169.599.599.259.37354,828
4/20/20169.359.659.259.62462,998
4/19/20169.309.639.239.34442,479
4/18/20169.169.309.039.24356,449
4/15/20169.299.499.169.21283,507
4/14/20169.439.589.239.36299,551
4/13/20168.869.468.859.39716,425
4/12/20168.918.978.538.79758,759
4/11/20169.009.268.888.91279,912
4/8/20168.899.258.878.95406,851
4/7/20168.859.068.668.75432,627
4/6/20168.959.148.598.84531,382
4/5/20168.969.168.888.92454,499
4/4/20169.039.619.009.12437,555
4/1/20169.199.288.999.02502,330
3/31/20169.149.569.079.32426,561
3/30/20169.589.719.069.10658,247
3/29/20169.049.498.689.47491,995
3/28/20169.719.759.109.14463,956
3/24/20169.249.719.039.61284,496
3/23/20169.839.859.349.34472,122
3/22/201610.1510.199.729.85417,711
3/21/201610.1710.4310.0610.21472,231
3/18/20169.8610.369.4310.211,239,278
3/17/20169.379.969.269.79784,360
3/16/20169.039.409.009.36461,184
3/15/20169.209.208.959.05495,162
3/14/20169.419.419.059.25442,010
3/11/20168.999.558.959.47554,720
3/10/20169.189.208.708.83574,763
3/9/20169.049.208.849.10588,649
3/8/20169.299.408.938.94975,996
3/7/20169.249.519.179.38845,727
3/4/20168.859.328.769.28991,150
3/3/20168.498.878.488.84575,427
3/2/20168.658.958.318.44676,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center