$6.27 -0.49 (%) YRC Worldwide Inc - NASDAQ

Feb. 9, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YRCW historical data

Date Open High Low Close Volume
2/8/20167.217.306.636.761,706,086
2/5/20168.508.806.677.474,253,722
2/4/201610.0310.919.9310.712,386,569
2/3/20169.609.959.359.87987,738
2/2/201610.3610.439.829.85637,027
2/1/201610.1710.4510.0110.421,078,915
1/29/20169.9510.359.7510.34844,597
1/28/201610.2010.549.709.821,039,587
1/27/201611.1311.5610.8310.981,020,553
1/26/20169.8011.129.8011.101,165,207
1/25/201610.4010.669.639.72739,596
1/22/201610.0010.7310.0010.541,233,270
1/21/20169.0010.048.869.68979,908
1/20/20169.079.248.139.031,476,545
1/19/201610.1010.259.099.32905,258
1/15/20169.6510.089.119.941,129,019
1/14/201610.2610.449.5010.011,254,523
1/13/201611.2911.5710.1310.25855,349
1/12/201611.4312.1710.9411.29907,107
1/11/201612.1412.1410.8511.40979,648
1/8/201612.6312.6812.1112.19540,983
1/7/201613.1013.1012.2812.45575,256
1/6/201613.9714.0513.2613.41433,333
1/5/201613.9914.3713.8214.23323,637
1/4/201613.8914.0613.6014.00467,478
12/31/201513.8314.4713.6014.18488,762
12/30/201513.9414.3913.6013.93525,371
12/29/201513.8214.0613.7013.95387,262
12/28/201514.0914.1413.4213.79355,517
12/24/201514.2114.3513.9214.12137,142
12/23/201513.9314.5313.7514.24575,115
12/22/201513.4913.8713.1313.77502,986
12/21/201513.9114.1113.3413.41583,471
12/18/201515.0015.0013.5513.731,269,559
12/17/201515.4915.7615.2315.24607,828
12/16/201514.7715.6714.5515.42861,546
12/15/201514.3514.7514.2014.70722,450
12/14/201514.4714.7714.0014.30849,999
12/11/201514.6714.9614.3014.48602,355
12/10/201514.5415.2414.5114.97851,909
12/9/201514.9715.2514.3514.581,255,004
12/8/201514.7515.0114.4714.97570,034
12/7/201515.7715.8214.7114.99829,287
12/4/201515.6316.0815.3115.87395,204
12/3/201516.2216.4515.6315.68509,062
12/2/201516.9917.0316.0116.13645,883
12/1/201517.0717.3216.6017.10446,768
11/30/201517.6117.7216.8616.93404,019
11/27/201517.4417.7317.1817.64184,381
11/25/201517.0117.6016.7517.49325,997
11/24/201516.3817.0816.3017.00390,618
11/23/201516.5317.0016.4816.52345,084
11/20/201516.8417.0616.4116.59377,444
11/19/201516.3516.9116.2016.83442,400
11/18/201516.4916.5615.9416.33433,694
11/17/201516.3016.9215.9416.37396,947
11/16/201516.5916.6015.7616.31522,110
11/13/201516.5516.8516.1516.68473,143
11/12/201516.8516.9016.4816.58503,251
11/11/201517.4617.4616.8916.94359,099
11/10/201516.7417.5016.5317.47867,447
11/9/201517.4217.5216.6616.73731,375
11/6/201517.0017.7016.9617.55921,418
11/5/201516.7717.1516.7117.08472,862
11/4/201517.0217.1916.1516.681,104,828
11/3/201517.8417.8616.9717.041,235,598
11/2/201518.3518.4017.3717.841,437,451
10/30/201516.9218.5016.6018.265,846,680
10/29/201513.3014.1013.0513.852,025,424
10/28/201514.2715.1013.2913.431,619,872
10/27/201516.2316.2313.7814.642,704,247
10/26/201516.3316.6915.9616.52387,458
10/23/201516.7017.0016.2216.42420,002
10/22/201516.3816.6616.1616.52478,110
10/21/201516.5017.0916.2216.31626,030
10/20/201516.0516.5115.9516.43303,606
10/19/201516.0916.1815.7616.12426,601
10/16/201516.1916.3515.9116.14396,413
10/15/201515.6416.2015.4516.10414,592
10/14/201515.5915.7315.2215.54400,447
10/13/201515.9516.4915.5115.52423,410
10/12/201516.4416.4415.5116.09589,854
10/9/201515.7316.4415.6416.39787,211
10/8/201515.1415.6914.7915.67490,526
10/7/201514.8815.5414.6415.28544,163
10/6/201514.7815.0314.5014.83313,927
10/5/201514.3914.8514.3014.73443,686
10/2/201513.5014.1913.1014.16532,796
10/1/201513.3213.9313.2513.83772,292
9/30/201513.8314.2013.0613.26740,676
9/29/201513.3013.9613.0513.75580,775
9/28/201513.7013.7912.9213.26741,058
9/25/201514.1414.4613.7113.84502,088
9/24/201514.3114.4613.9113.99818,829
9/23/201514.7415.0814.3614.47545,184
9/22/201515.2815.5014.6514.74702,790
9/21/201515.7716.1915.5015.58477,502
9/18/201515.9216.0715.5115.71840,779
9/17/201516.3316.6516.1516.21431,960
9/16/201516.5916.6415.9016.41489,624
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center