$8.38 +0.42 (%) YRC Worldwide Inc - NASDAQ

Jun. 28, 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
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
3/1/20168.168.718.028.64938,574
2/29/20168.448.758.058.05967,968
2/26/20168.108.657.948.43968,951
2/25/20167.918.087.708.00563,818
2/24/20167.857.937.507.91675,617
2/23/20168.278.357.858.12625,683
2/22/20168.218.428.128.31947,243
2/19/20168.288.387.918.09548,040
2/18/20168.338.458.218.38771,440
2/17/20167.988.477.968.331,284,717
2/16/20167.398.107.057.941,297,207
2/12/20166.777.136.767.00819,091
2/11/20166.667.016.526.78914,412
2/10/20167.207.216.656.991,066,831
2/9/20166.606.976.256.841,505,039
2/8/20167.217.306.636.761,706,086
2/5/20168.508.806.677.474,253,722
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center