YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201711.6111.8911.4911.6611.66407,000
Nov 21, 201711.2511.6611.2311.5711.57656,900
Nov 20, 201710.9811.2910.8211.2111.21520,700
Nov 17, 201711.0711.0710.6310.8210.821,024,300
Nov 16, 201710.8311.4510.8311.0911.091,255,600
Nov 15, 201712.1712.2810.7410.7710.772,087,000
Nov 14, 201712.2312.4112.1312.3512.35344,300
Nov 13, 201712.1612.6512.1612.2712.27780,200
Nov 10, 201712.1012.4412.1012.2212.22708,800
Nov 09, 201712.9513.1112.0312.1012.101,421,700
Nov 08, 201713.4013.5413.0713.0813.08648,100
Nov 07, 201713.4513.6913.1413.5313.53871,300
Nov 06, 201712.9513.7312.8713.4513.451,019,200
Nov 03, 201713.0013.7512.7912.9412.941,186,400
Nov 02, 201713.1913.5812.7913.5713.57768,600
Nov 01, 201713.6513.6512.9113.1413.14498,100
Oct 31, 201713.3513.6613.3013.4713.47441,100
Oct 30, 201713.5813.6513.1913.2813.28366,900
Oct 27, 201713.5613.7213.2813.6413.64605,300
Oct 26, 201712.9013.6912.9013.5013.50715,800
Oct 25, 201713.0713.2512.7412.8312.83335,300
Oct 24, 201713.0713.3212.9613.1213.12450,200
Oct 23, 201713.3613.3612.9612.9712.97698,600
Oct 20, 201713.2013.4613.1213.3713.371,007,200
Oct 19, 201712.0313.1612.0213.1013.101,735,200
Oct 18, 201712.1912.5512.1512.4712.47652,000
Oct 17, 201712.2812.3611.9912.1012.10562,200
Oct 16, 201712.6912.7811.9912.2412.241,100,400
Oct 13, 201713.2113.4812.6312.6912.69818,100
Oct 12, 201713.1213.3312.7813.1713.17486,700
Oct 11, 201713.2613.3613.0313.1713.17612,300
Oct 10, 201713.3813.4513.2013.3413.34288,600
Oct 09, 201713.8013.8613.1213.2713.27705,800
Oct 06, 201713.6313.9613.4113.8913.89294,400
Oct 05, 201713.9913.9913.3713.7613.76731,700
Oct 04, 201714.3414.4713.8114.0114.011,124,100
Oct 03, 201714.1814.4013.9414.3814.38584,200
Oct 02, 201713.8314.3313.7514.1814.18890,900
Sep 29, 201713.4014.0813.3513.8013.801,365,900
Sep 28, 201713.5013.7313.1013.4213.42580,200
Sep 27, 201713.2613.7513.2013.6113.611,232,300
Sep 26, 201713.1513.4513.0813.1813.18519,000
Sep 25, 201713.2713.3912.9713.0913.09269,100
Sep 22, 201713.3013.3913.0913.3013.30296,300
Sep 21, 201713.1713.4413.0713.3313.33388,100
Sep 20, 201712.7213.2912.6513.2413.24581,300
Sep 19, 201712.4512.6912.3512.6312.63272,000
Sep 18, 201712.2812.5112.0212.3712.37425,100
Sep 15, 201712.6112.6112.1412.3512.35856,700
Sep 14, 201712.9913.0412.3912.6212.62679,200
Sep 13, 201713.4013.4812.8313.0313.03525,500
Sep 12, 201713.3913.6113.3513.4113.41531,600
Sep 11, 201713.6013.7513.1913.3413.34393,100
Sep 08, 201713.3813.6913.2913.4613.46345,800
Sep 07, 201713.4513.6213.3213.3813.38364,700
Sep 06, 201713.5613.6213.2913.4113.41449,300
Sep 05, 201713.6213.7513.1813.4513.45399,100
Sep 01, 201713.4713.6513.2513.6313.63540,600
Aug 31, 201713.5013.7513.3213.3913.39674,200
Aug 30, 201712.9813.8912.9813.3713.371,310,900
Aug 29, 201712.3913.0912.3313.0013.00988,300
Aug 28, 201711.9112.5711.9112.5512.55616,600
Aug 25, 201711.6812.0211.6811.8611.86326,700
Aug 24, 201711.9712.1111.5311.5611.56434,400
Aug 23, 201711.9612.0911.9011.9611.96230,900
Aug 22, 201711.7712.1711.7712.0812.08516,500
Aug 21, 201711.7312.0211.6811.7511.75481,100
Aug 18, 201711.6811.9111.5611.8011.80339,500
Aug 17, 201712.0012.1411.7111.7811.78474,800
Aug 16, 201712.1612.3712.0212.0412.04440,200
Aug 15, 201712.6412.6412.1212.1312.13499,200
Aug 14, 201712.4812.6612.3012.5712.57752,600
Aug 11, 201712.1112.3211.9812.2712.27500,900
Aug 10, 201712.3812.4311.7712.0812.08683,100
Aug 09, 201712.4312.6212.3212.4912.49415,000
Aug 08, 201712.6012.8512.3712.5512.55595,100
Aug 07, 201712.9013.0212.5912.6612.66618,400
Aug 04, 201712.1712.9211.8812.7812.781,816,500
Aug 03, 201712.4312.4912.1912.3812.38720,700
Aug 02, 201712.8512.9612.1112.4512.45734,500
Aug 01, 201713.4013.4012.6712.8912.891,057,200
Jul 31, 201713.3413.4112.9413.2913.29434,500
Jul 28, 201712.8013.4412.7913.2513.25455,100
Jul 27, 201713.1813.9712.5812.8112.811,453,100
Jul 26, 201713.0913.1812.9713.0213.02664,600
Jul 25, 201712.7113.2012.6013.1213.12974,300
Jul 24, 201712.3612.6712.2912.5912.59791,200
Jul 21, 201712.2912.4412.0112.3812.38465,200
Jul 20, 201712.3612.3912.1612.2712.27344,700
Jul 19, 201712.1512.3912.1012.3312.33445,300
Jul 18, 201712.2312.2712.0612.1312.13563,600
Jul 17, 201712.3512.4712.2012.2912.29474,300
Jul 14, 201712.1112.4511.9712.3512.35315,700
Jul 13, 201712.1512.2912.0212.1812.18392,200
Jul 12, 201712.1112.3712.0512.1812.18579,900
Jul 11, 201712.1612.3911.8011.8911.89789,400
Jul 10, 201711.6012.5011.6012.1012.10950,400
Jul 07, 201711.2011.5710.9411.5511.55386,400
Jul 06, 201711.3711.4911.0711.1311.13497,200
Jul 05, 201711.5411.5411.1811.4011.40404,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...