$23.19 +0.66 (%) YRC Worldwide Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YRCW historical data

Date Open High Low Close Volume
12/18/201423.0223.3422.4023.19361,271
12/17/201423.0923.4421.3522.53833,581
12/16/201422.5923.8522.5923.03531,203
12/15/201423.4423.6922.7623.39473,553
12/12/201423.0723.7722.8023.27356,339
12/11/201422.9024.2522.7723.24511,443
12/10/201423.6423.8522.6622.72574,476
12/9/201423.5123.8822.5423.63639,448
12/8/201424.8324.8723.5623.86514,560
12/5/201424.0025.4024.0024.84928,104
12/4/201424.0024.5923.7523.86463,257
12/3/201423.7724.0623.4223.95517,599
12/2/201422.9823.8522.7523.83774,634
12/1/201424.0024.3322.6922.95676,572
11/28/201423.3724.4222.9724.01572,160
11/26/201423.7523.8822.9623.06496,506
11/25/201423.6823.9923.4523.90385,876
11/24/201423.4223.8223.1523.67402,003
11/21/201422.9823.4222.6123.38642,436
11/20/201421.9622.6721.7522.55547,320
11/19/201422.6522.7021.8722.09519,139
11/18/201422.7223.2222.6222.72311,243
11/17/201423.6324.1022.5522.64608,614
11/14/201424.1124.4923.5223.73476,933
11/13/201424.7524.8323.8124.22461,766
11/12/201424.1624.9024.0024.70455,857
11/11/201424.2524.5724.0524.36567,150
11/10/201424.0024.8023.6824.30765,039
11/7/201423.0023.9822.9823.97819,348
11/6/201423.3923.4822.6023.11516,120
11/5/201423.1823.8023.0123.32952,497
11/4/201422.2923.2322.0422.901,262,027
11/3/201421.4023.3821.4022.292,329,851
10/31/201420.6822.7220.6321.443,502,347
10/30/201419.1419.1418.1218.201,002,701
10/29/201419.1419.4518.5319.23593,801
10/28/201418.5519.2518.4119.09725,536
10/27/201417.9618.4317.5218.38482,356
10/24/201417.9118.4917.7518.15380,881
10/23/201417.5018.4317.2717.97798,845
10/22/201417.7718.0817.1717.27745,913
10/21/201417.0617.8016.9717.72702,523
10/20/201415.7816.9015.7216.89489,546
10/17/201415.7716.4015.6915.93578,083
10/16/201415.0916.5714.9215.52988,474
10/15/201414.9115.6314.0315.521,356,797
10/14/201415.9616.3515.0215.23999,027
10/13/201416.6317.1015.7215.77853,813
10/10/201417.2317.6016.5116.61747,862
10/9/201418.8218.8416.9517.301,147,246
10/8/201418.3519.0517.8918.91597,724
10/7/201418.5818.9218.2818.40543,979
10/6/201419.5720.1718.7218.80562,548
10/3/201419.7020.1919.3919.54288,095
10/2/201419.4519.8418.9619.52603,290
10/1/201420.3120.3619.3119.45447,484
9/30/201420.6621.0020.1820.32565,614
9/29/201420.8121.2820.6520.71356,438
9/26/201420.6621.3120.4121.08454,206
9/25/201419.9120.5719.4720.26441,824
9/24/201419.8120.2319.4919.99848,695
9/23/201420.7321.0119.8019.83759,353
9/22/201421.0921.7420.5320.80496,651
9/19/201422.0322.2420.2221.181,607,251
9/18/201423.0023.2621.7021.842,059,915
9/17/201421.5123.9921.2623.362,872,262
9/16/201420.1820.2519.4819.80538,348
9/15/201420.7720.7720.0120.20380,241
9/12/201421.0021.0920.5820.73379,129
9/11/201421.1621.6421.0121.06243,057
9/10/201421.2321.6420.8521.31306,979
9/9/201422.1422.5221.0521.25336,636
9/8/201421.9722.3621.5822.23273,848
9/5/201421.9322.2821.5522.02501,594
9/4/201422.5122.9021.9322.01510,486
9/3/201423.1223.3522.4422.51572,956
9/2/201423.3323.3322.8323.00395,934
8/29/201423.0923.6022.6023.22399,562
8/28/201423.6423.7723.0423.09284,445
8/27/201423.0723.7923.0723.75330,707
8/26/201422.8723.2022.7623.05602,592
8/25/201422.6722.9522.3622.84435,446
8/22/201422.2722.8622.0022.55341,313
8/21/201422.6522.7322.1222.27224,704
8/20/201422.5722.7822.4622.60403,915
8/19/201422.5722.7522.4522.63484,915
8/18/201422.1122.5821.5522.47687,134
8/15/201422.3822.4321.1921.90595,373
8/14/201422.3022.5521.9422.05317,321
8/13/201422.5122.7222.2522.28262,862
8/12/201422.3422.6622.1422.48225,653
8/11/201422.4522.7522.1922.39513,353
8/8/201422.0522.4921.9922.32417,462
8/7/201422.1122.5021.9022.02344,476
8/6/201421.6822.2721.6022.05741,630
8/5/201422.2922.8621.8121.91762,262
8/4/201421.7522.5021.6122.411,043,032
8/1/201421.6523.0120.1421.723,852,879
7/31/201426.6526.9225.3726.181,174,082
7/30/201427.3427.6926.5727.16541,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center