$19.80 -0.40 (%) YRC Worldwide Inc - NASDAQ

Sep. 16, 2014 | 05:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YRCW historical data

Date Open High Low Close Volume
9/16/201420.1820.2519.4819.80534,538
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
6/2/201422.3722.6721.7722.26445,601
5/30/201422.0722.7221.8922.39530,888
5/29/201421.9122.1721.5822.04255,229
5/28/201422.3322.5321.8021.88295,554
5/27/201421.9622.4721.5222.33441,285
5/23/201421.2121.8121.2121.80249,006
5/22/201420.6721.3820.6121.16234,616
5/21/201420.8120.9020.2320.66578,071
5/20/201421.3521.4420.6020.80361,224
5/19/201420.9221.6320.8621.41426,621
5/16/201420.8521.1420.3520.93289,996
5/15/201420.7621.0520.3620.90362,342
5/14/201421.2321.4620.8520.89318,318
5/13/201421.0621.4520.7421.26341,976
5/12/201420.3821.2520.3821.02612,266
5/9/201420.0420.5919.9120.33342,421
5/8/201420.2920.7419.8120.14515,681
5/7/201420.7020.8820.0020.36517,894
5/6/201421.1021.2320.5220.77407,751
5/5/201421.1721.3820.5621.19399,094
5/2/201420.9121.6020.8221.31995,775
5/1/201419.1421.3319.0020.941,994,167
4/30/201422.2522.5021.8022.43861,557
4/29/201421.9822.4921.8022.35737,037
4/28/201421.2222.1520.9622.01863,918
4/25/201420.5521.2620.4021.21826,728
4/24/201419.6121.0019.1120.65792,554
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center