$17.27 -0.45 (%) YRC Worldwide Inc - NASDAQ

Oct. 22, 2014 | 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
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
9/8/201421.9722.3621.5822.23273,848
9/5/201421.9322.2821.5522.02501,594
9/4/201422.5122.9021.9322.01510,486
9/3/201423.1223.3522.4422.51572,956
9/2/201423.3323.3322.8323.00395,934
8/29/201423.0923.6022.6023.22399,562
8/28/201423.6423.7723.0423.09284,445
8/27/201423.0723.7923.0723.75330,707
8/26/201422.8723.2022.7623.05602,592
8/25/201422.6722.9522.3622.84435,446
8/22/201422.2722.8622.0022.55341,313
8/21/201422.6522.7322.1222.27224,704
8/20/201422.5722.7822.4622.60403,915
8/19/201422.5722.7522.4522.63484,915
8/18/201422.1122.5821.5522.47687,134
8/15/201422.3822.4321.1921.90595,373
8/14/201422.3022.5521.9422.05317,321
8/13/201422.5122.7222.2522.28262,862
8/12/201422.3422.6622.1422.48225,653
8/11/201422.4522.7522.1922.39513,353
8/8/201422.0522.4921.9922.32417,462
8/7/201422.1122.5021.9022.02344,476
8/6/201421.6822.2721.6022.05741,630
8/5/201422.2922.8621.8121.91762,262
8/4/201421.7522.5021.6122.411,043,032
8/1/201421.6523.0120.1421.723,852,879
7/31/201426.6526.9225.3726.181,174,082
7/30/201427.3427.6926.5727.16541,825
7/29/201427.0527.3526.4026.45281,270
7/28/201426.6926.9826.2226.90365,783
7/25/201427.0027.1126.2026.59427,318
7/24/201427.6627.9327.2527.25296,024
7/23/201427.8328.1027.6427.85262,563
7/22/201427.9028.1527.5727.85318,719
7/21/201427.4128.2927.2827.80474,803
7/18/201427.6928.0127.4427.61334,061
7/17/201427.8328.2527.4827.77278,473
7/16/201427.8628.2527.4728.02437,252
7/15/201427.8728.3627.3527.67367,953
7/14/201428.4628.6327.8427.99296,777
7/11/201428.7728.8127.9828.24328,557
7/10/201428.1229.0027.9028.78434,454
7/9/201428.8929.2028.3728.89532,074
7/8/201428.7528.8228.2328.70513,756
7/7/201429.1029.2028.1228.80500,385
7/3/201428.7629.2128.5829.17396,390
7/2/201428.1229.2027.9028.74705,032
7/1/201428.7429.0027.8028.23806,947
6/30/201428.1928.5327.9028.11606,622
6/27/201428.4128.7327.6728.131,646,833
6/26/201426.4727.9526.3827.27686,203
6/25/201426.1626.7826.0026.50573,136
6/24/201426.9327.4126.2026.35511,871
6/23/201426.5927.6026.5926.99759,399
6/20/201425.6026.8025.1826.761,355,698
6/19/201425.4025.7424.9625.59688,737
6/18/201424.0725.6623.8025.351,255,097
6/17/201424.3724.8123.8624.20429,299
6/16/201424.6024.6924.0624.45204,553
6/13/201424.4124.7623.7524.56242,979
6/12/201423.7324.5023.5324.25708,400
6/11/201423.5024.1523.2623.88330,240
6/10/201423.4123.8723.0523.60257,947
6/9/201423.7124.2423.3423.51381,931
6/6/201422.6523.7922.6523.70665,916
6/5/201421.8722.6521.8722.55404,592
6/4/201421.9022.2021.6121.81172,104
6/3/201422.2322.4821.8421.98306,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center