$12.07 0.00 (%) YRC Worldwide Inc - NASDAQ

Sep. 29, 2016 | 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
9/29/201612.3012.4612.0612.07219,335
9/28/201612.1012.3011.8212.30332,055
9/27/201612.1412.3212.0812.11173,297
9/26/201612.3312.4512.1012.19317,244
9/23/201612.3012.7012.3012.35539,689
9/22/201612.0412.3711.8112.26593,822
9/21/201611.8212.0311.6111.90595,380
9/20/201611.7311.9611.5911.68474,567
9/19/201611.8111.9511.5411.75498,420
9/16/201611.9012.1011.6411.65588,484
9/15/201611.6912.0111.6311.99307,567
9/14/201611.3511.7011.1911.66412,659
9/13/201611.5311.7811.2811.47455,833
9/12/201611.3311.7711.0611.73432,877
9/9/201611.9411.9811.4311.51674,931
9/8/201611.7312.2411.5512.09658,484
9/7/201611.5611.7411.5111.72374,846
9/6/201611.7011.7611.4011.54311,869
9/2/201611.6811.7811.5811.67378,623
9/1/201611.6311.7811.4511.58305,893
8/31/201611.7111.8311.3911.59412,208
8/30/201611.3311.7611.3311.74607,696
8/29/201611.1911.3611.1011.32249,946
8/26/201611.2711.4111.0211.16406,091
8/25/201611.3711.3711.1711.20384,484
8/24/201611.3911.6411.3511.41487,367
8/23/201611.4511.6011.2911.40427,699
8/22/201611.3111.3711.0711.31383,758
8/19/201611.4611.5911.2911.38396,588
8/18/201611.3311.5311.1511.52399,862
8/17/201611.2511.4411.1211.32594,993
8/16/201611.4011.4011.0811.24545,439
8/15/201611.3811.7211.3711.48326,892
8/12/201611.5011.6311.2211.28632,527
8/11/201611.5511.7611.4111.49479,410
8/10/201612.1712.1711.3811.53831,183
8/9/201612.5812.6611.9412.10539,774
8/8/201612.4212.7512.4212.52662,947
8/5/201612.0812.5712.0812.40659,273
8/4/201612.1212.3111.8612.02440,522
8/3/201611.5712.2911.5112.12829,467
8/2/201611.5512.1311.4211.58858,195
8/1/201611.8311.8711.3411.681,237,587
7/29/201610.9811.9610.7511.873,787,025
7/28/201610.0010.059.649.901,116,457
7/27/20169.9710.239.8410.02821,363
7/26/20169.6810.039.649.94377,601
7/25/20169.9410.089.749.76445,467
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center