$13.51 +0.36 (%) YRC Worldwide Inc - NASDAQ

Dec. 2, 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
12/2/201613.0813.6012.9313.51920,968
12/1/201612.8713.2912.7013.151,121,503
11/30/201612.1712.8212.1712.68921,539
11/29/201612.1412.3011.9312.02674,548
11/28/201612.6112.9112.1212.14745,150
11/25/201612.4812.7312.0912.63761,415
11/23/201611.9712.9311.9712.751,271,786
11/22/201611.7312.0011.4512.00722,545
11/21/201611.5411.7111.3811.65588,279
11/18/201611.3411.5411.3011.49675,953
11/17/201611.0111.4210.9211.37993,636
11/16/201611.2711.5010.8610.941,713,263
11/15/201611.8812.0611.3811.89707,416
11/14/201611.6212.0811.6211.881,058,381
11/11/201610.6511.5110.5311.511,005,719
11/10/201610.2510.8510.1510.671,215,386
11/9/20169.3910.139.2610.05947,116
11/8/20169.449.769.219.65554,538
11/7/20169.409.669.179.501,048,621
11/4/20168.779.608.749.081,673,392
11/3/20168.098.748.098.71956,504
11/2/20168.338.567.988.02921,267
11/1/20168.919.098.258.401,282,152
10/31/20169.759.818.828.882,119,377
10/28/201611.0011.009.639.753,472,587
10/27/201613.5813.9213.3313.53873,966
10/26/201613.4514.0013.2913.451,009,906
10/25/201613.2013.4213.1213.33838,441
10/24/201612.5513.2512.4913.20784,733
10/21/201612.2912.5312.2712.44244,137
10/20/201612.3312.6112.2912.42238,338
10/19/201612.4812.5612.1612.38241,806
10/18/201612.3112.6112.2112.37253,843
10/17/201611.7812.2111.6912.09256,865
10/14/201612.2512.3511.7911.84233,361
10/13/201612.1912.3611.6212.16405,121
10/12/201612.4312.6512.3312.40241,019
10/11/201612.5512.6612.3112.42203,922
10/10/201612.5112.7112.5112.64171,681
10/7/201612.6412.6412.3312.42268,992
10/6/201612.7712.8212.6012.63200,976
10/5/201612.5612.9012.5412.77331,583
10/4/201612.5112.8912.4012.51395,095
10/3/201612.3212.6212.2212.47246,396
9/30/201612.1512.4312.1012.32223,632
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center