$8.70 -0.16 (%) YRC Worldwide Inc - NASDAQ

May. 3, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center