$14.04 -0.09 (%) YRC Worldwide Inc - NASDAQ

May. 26, 2015 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YRCW historical data

Date Open High Low Close Volume
5/22/201514.3314.6214.0114.13422,769
5/21/201514.3914.7814.3114.40350,569
5/20/201514.3814.6014.1814.39348,258
5/19/201514.9614.9614.2814.32430,308
5/18/201514.5714.9614.4514.90525,648
5/15/201514.5514.7814.3414.61310,153
5/14/201514.8614.9614.4514.60323,815
5/13/201514.9414.9914.5314.75376,089
5/12/201514.7314.9514.4614.86379,863
5/11/201514.5315.0314.5314.79383,807
5/8/201514.7014.9514.4814.57494,703
5/7/201514.1514.8414.1314.53557,534
5/6/201514.0514.2413.9014.16560,257
5/5/201514.1914.3613.7114.03885,632
5/4/201514.1514.9014.1514.20746,850
5/1/201515.2615.7213.8914.091,673,144
4/30/201515.9115.9415.2615.60910,134
4/29/201516.6416.6915.8115.93782,203
4/28/201516.6616.9716.4616.71288,463
4/27/201516.8417.1516.1716.57481,081
4/24/201517.3917.4516.7716.86362,688
4/23/201517.0517.6416.8817.32391,680
4/22/201516.7817.5316.5117.17620,577
4/21/201516.7617.0416.2316.77607,264
4/20/201516.1416.8016.1016.74421,701
4/17/201516.2716.3915.8316.08461,013
4/16/201516.7816.8916.3816.51286,296
4/15/201516.5717.0916.5216.76325,233
4/14/201516.6316.7016.3316.48293,889
4/13/201516.3617.0816.3616.58469,517
4/10/201516.4116.8016.2716.42336,194
4/9/201516.3116.5215.8516.26365,772
4/8/201516.2416.5515.9716.33564,322
4/7/201516.4916.6616.1616.22764,078
4/6/201516.3116.9116.0616.541,165,756
4/2/201517.4917.7716.8216.87560,259
4/1/201517.9518.1017.1317.54771,851
3/31/201517.7218.2617.5017.96628,646
3/30/201518.3118.5817.7717.79311,877
3/27/201518.1918.3517.7218.23288,210
3/26/201518.1618.6018.0818.23342,347
3/25/201518.7518.9018.0018.21412,004
3/24/201519.3419.4118.6318.75392,269
3/23/201518.9019.7518.8319.28385,568
3/20/201519.2319.2318.4318.98877,511
3/19/201518.6919.3118.6919.19299,370
3/18/201518.5019.1218.1118.89384,191
3/17/201517.7818.5717.7818.47388,026
3/16/201517.8718.1117.5317.85350,875
3/13/201517.7317.9517.5317.72337,750
3/12/201517.9218.2517.6817.77463,271
3/11/201517.5918.0917.5917.84334,008
3/10/201517.9318.1217.3417.54614,531
3/9/201518.5218.6617.8718.23499,924
3/6/201518.5718.9018.4218.52228,956
3/5/201518.8319.4418.5518.81295,517
3/4/201518.3718.7718.1918.72445,180
3/3/201519.3019.4318.2518.37906,156
3/2/201519.7220.1419.0719.38446,662
2/27/201519.9320.1119.6919.71261,938
2/26/201519.9720.0619.6420.02252,044
2/25/201519.9920.3219.8220.00386,103
2/24/201520.1320.8519.7919.97396,895
2/23/201519.9620.1519.5320.09335,305
2/20/201520.0420.2019.5819.96330,846
2/19/201519.7420.1919.4520.12349,595
2/18/201520.3520.3519.5919.85514,031
2/17/201519.7320.6819.6120.391,051,833
2/13/201519.4220.1719.2919.65534,817
2/12/201518.4819.5518.4819.44738,747
2/11/201518.1118.8218.0518.36498,233
2/10/201517.5718.5017.4218.22532,972
2/9/201518.1618.3017.3117.43872,495
2/6/201520.0020.2818.1718.381,842,000
2/5/201516.5718.3716.5217.921,302,757
2/4/201516.7716.9116.3916.42614,813
2/3/201516.1716.8316.1016.82458,678
2/2/201515.8916.3815.8116.07588,728
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center