$15.86 -0.08 (%) YRC Worldwide Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/201515.8116.3715.4315.86709,622
1/29/201516.1316.2915.6715.94690,873
1/28/201517.5017.5015.9716.13848,564
1/27/201517.4517.7717.0717.43325,518
1/26/201517.2517.8217.1517.79544,460
1/23/201517.3417.7217.0717.32376,968
1/22/201517.3617.4917.0517.37583,102
1/21/201517.5418.0517.1117.20637,495
1/20/201517.7717.7716.9017.54476,573
1/16/201517.5318.0217.4917.70522,964
1/15/201518.5918.7117.3517.63909,895
1/14/201518.9719.1818.3718.43895,950
1/13/201519.9320.1819.0819.33729,974
1/12/201519.5220.1419.1319.57579,296
1/9/201519.8619.9319.4719.56515,796
1/8/201519.4820.2119.2519.90704,010
1/7/201520.1820.3518.9619.20681,971
1/6/201521.2821.6119.7219.97870,072
1/5/201522.0522.1320.8021.13536,050
1/2/201522.6722.6721.7522.10554,057
12/31/201422.9622.9622.3722.49332,043
12/30/201422.6822.8822.0822.76453,538
12/29/201423.2523.5622.5122.70383,456
12/26/201423.6023.6723.1523.23286,363
12/24/201423.7524.0423.4023.52176,600
12/23/201423.7524.1923.4823.67274,390
12/22/201424.3624.5523.5423.68504,574
12/19/201423.3024.6523.0324.38798,490
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center