FinancialContent is the trusted provider of stock market information to the media industry.
YRC Worldwide (NQ: YRCW)
3.560 USD  -0.470 (-11.66%)
Official Closing Price  /  Updated: 4:22 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 4.030 4.078 3.500 3.560 2,127,700 -0.47(-11.66%)
Sep 19, 2019 4.120 4.210 3.975 4.030 1,245,047 -0.24(-5.62%)
Sep 18, 2019 4.500 4.500 4.125 4.270 1,362,840 -0.27(-5.95%)
Sep 17, 2019 4.270 4.570 4.150 4.540 1,065,806 +0.20(+4.61%)
Sep 16, 2019 4.500 4.580 4.220 4.340 1,819,113 -0.26(-5.65%)
Sep 13, 2019 4.440 4.650 4.290 4.600 1,666,300 +0.11(+2.45%)
Sep 12, 2019 4.420 4.640 4.020 4.490 3,049,362 +0.09(+2.05%)
Sep 11, 2019 3.560 4.400 3.460 4.400 5,219,032 +0.94(+27.17%)
Sep 10, 2019 2.600 3.490 2.580 3.460 3,791,163 +0.88(+34.11%)
Sep 09, 2019 2.440 2.640 2.430 2.580 1,240,577 +0.18(+7.50%)
Sep 06, 2019 2.260 2.460 2.260 2.400 1,481,900 +0.16(+7.14%)
Sep 05, 2019 2.090 2.250 2.050 2.240 1,714,228 +0.21(+10.34%)
Sep 04, 2019 2.070 2.090 2.020 2.030 870,524 +0.03(+1.50%)
Sep 03, 2019 2.160 2.200 1.980 2.000 1,150,088 -0.18(-8.26%)
Aug 30, 2019 2.200 2.340 2.170 2.180 947,400 +0.04(+1.87%)
Aug 29, 2019 2.060 2.210 2.040 2.140 981,108 +0.12(+5.94%)
Aug 28, 2019 2.020 2.140 1.950 2.020 1,370,470 +0.02(+1.00%)
Aug 27, 2019 2.180 2.180 2.000 2.000 1,135,238 -0.15(-6.98%)
Aug 26, 2019 2.290 2.310 2.080 2.150 1,088,305 -0.05(-2.27%)
Aug 23, 2019 2.300 2.340 2.200 2.200 989,500 -0.13(-5.58%)
Aug 22, 2019 2.450 2.500 2.300 2.330 842,286 -0.08(-3.32%)
Aug 21, 2019 2.550 2.590 2.400 2.410 819,582 -0.12(-4.74%)
Aug 20, 2019 2.630 2.760 2.400 2.530 960,017 -0.09(-3.44%)
Aug 19, 2019 2.550 2.820 2.550 2.620 1,301,874 +0.11(+4.38%)
Aug 16, 2019 2.360 2.540 2.310 2.510 855,100 +0.29(+13.06%)
Aug 15, 2019 2.570 2.570 2.180 2.220 1,391,667 -0.33(-12.94%)
Aug 14, 2019 2.610 2.670 2.459 2.550 1,227,613 -0.14(-5.20%)
Aug 13, 2019 2.650 2.780 2.570 2.690 1,120,826 +0.02(+0.75%)
Aug 12, 2019 2.720 2.780 2.620 2.670 1,086,280 +0.02(+0.75%)
Aug 09, 2019 3.100 3.170 2.580 2.650 2,994,700 -0.88(-24.93%)
Aug 08, 2019 3.290 3.580 3.290 3.530 1,296,203 +0.24(+7.29%)
Aug 07, 2019 3.050 3.370 2.950 3.290 790,711 +0.21(+6.82%)
Aug 06, 2019 3.050 3.130 2.930 3.080 829,108 +0.09(+3.01%)
Aug 05, 2019 3.020 3.030 2.840 2.990 849,922 -0.08(-2.61%)
Aug 02, 2019 3.010 3.085 2.980 3.070 673,300 +0.06(+1.99%)
Aug 01, 2019 3.230 3.265 3.010 3.010 883,649 -0.25(-7.67%)
Jul 31, 2019 3.170 3.370 3.170 3.260 1,072,603 +0.08(+2.52%)
Jul 30, 2019 3.150 3.220 3.106 3.180 720,218 +0.00(+0.00%)
Jul 29, 2019 3.390 3.420 3.150 3.180 716,418 -0.17(-5.07%)
Jul 26, 2019 3.400 3.410 3.300 3.350 658,800 +0.10(+3.08%)
Jul 25, 2019 3.380 3.450 3.230 3.250 920,445 -0.11(-3.27%)
Jul 24, 2019 3.260 3.490 3.260 3.360 1,017,318 +0.08(+2.44%)
Jul 23, 2019 3.280 3.400 3.220 3.280 612,053 +0.01(+0.31%)
Jul 22, 2019 3.250 3.370 3.210 3.270 781,229 +0.04(+1.24%)
Jul 19, 2019 3.210 3.340 3.160 3.230 527,100 +0.04(+1.25%)
Jul 18, 2019 3.350 3.360 3.175 3.190 845,410 -0.18(-5.34%)
Jul 17, 2019 3.560 3.640 3.290 3.370 1,476,500 -0.24(-6.65%)
Jul 16, 2019 3.550 3.910 3.450 3.610 1,808,889 +0.07(+1.98%)
Jul 15, 2019 3.710 3.810 3.440 3.540 1,116,662 -0.14(-3.80%)
Jul 12, 2019 3.390 3.730 3.340 3.680 948,300 +0.30(+8.88%)
Jul 11, 2019 3.450 3.500 3.310 3.380 725,180 -0.08(-2.31%)
Jul 10, 2019 3.630 3.630 3.410 3.460 679,352 -0.08(-2.26%)
Jul 09, 2019 3.500 3.610 3.410 3.540 584,593 +0.00(+0.00%)
Jul 08, 2019 3.790 3.800 3.380 3.540 1,360,829 -0.24(-6.35%)
Jul 05, 2019 3.920 3.980 3.730 3.780 627,000 -0.17(-4.30%)
Jul 03, 2019 3.960 4.010 3.870 3.950 304,600 +0.02(+0.51%)
Jul 02, 2019 4.260 4.263 3.880 3.930 720,069 -0.32(-7.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.