YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20197.698.217.648.208.201,715,718
Feb 19, 20197.237.747.167.647.641,491,100
Feb 15, 20197.267.357.097.287.281,039,100
Feb 14, 20197.247.417.127.227.221,105,200
Feb 13, 20197.057.316.997.287.28972,500
Feb 12, 20197.017.356.927.077.071,576,200
Feb 11, 20196.766.836.636.806.80844,800
Feb 08, 20196.636.976.566.756.75912,600
Feb 07, 20196.786.866.516.686.68943,600
Feb 06, 20196.797.006.706.896.89825,700
Feb 05, 20196.607.086.606.826.821,327,900
Feb 04, 20196.466.666.256.606.601,653,900
Feb 01, 20196.236.616.146.396.391,694,900
Jan 31, 20196.257.265.936.246.243,297,200
Jan 30, 20195.805.965.625.955.95743,100
Jan 29, 20195.815.875.655.755.75831,500
Jan 28, 20195.775.885.595.825.82715,300
Jan 25, 20195.695.845.655.785.78597,700
Jan 24, 20195.635.845.535.655.65719,300
Jan 23, 20195.575.645.265.635.631,160,700
Jan 22, 20195.835.895.515.575.571,020,700
Jan 18, 20195.735.955.645.905.901,102,200
Jan 17, 20195.705.755.465.685.681,421,000
Jan 16, 20195.655.805.375.555.55976,800
Jan 15, 20195.705.805.075.655.651,844,200
Jan 14, 20195.255.785.145.655.652,214,900
Jan 11, 20194.615.294.435.255.252,859,800
Jan 10, 20194.264.374.164.334.33703,900
Jan 09, 20194.144.343.984.334.33879,900
Jan 08, 20193.984.233.914.114.111,182,600
Jan 07, 20193.563.903.563.873.87964,200
Jan 04, 20193.473.663.473.583.58717,100
Jan 03, 20193.353.573.263.413.41828,700
Jan 02, 20193.083.453.013.363.36755,200
Dec 31, 20183.223.333.053.153.151,025,100
Dec 28, 20183.053.473.053.223.221,619,300
Dec 27, 20182.663.062.643.033.031,544,700
Dec 26, 20182.973.052.412.662.662,451,900
Dec 24, 20183.023.052.932.942.94652,900
Dec 21, 20183.493.503.103.153.151,526,000
Dec 20, 20183.583.693.433.453.451,261,300
Dec 19, 20183.623.893.583.603.601,651,700
Dec 18, 20183.534.053.533.623.622,094,200
Dec 17, 20183.303.903.203.503.503,169,700
Dec 14, 20184.414.493.143.173.176,490,000
Dec 13, 20184.644.714.334.434.431,086,700
Dec 12, 20184.854.974.584.604.60964,000
Dec 11, 20185.045.184.654.754.75909,400
Dec 10, 20185.085.134.854.964.96724,900
Dec 07, 20185.245.354.985.115.11849,800
Dec 06, 20185.105.284.995.215.21729,200
Dec 04, 20185.815.815.155.195.191,514,100
Dec 03, 20185.785.975.775.805.80661,700
Nov 30, 20185.715.895.595.665.661,010,100
Nov 29, 20186.036.125.695.725.721,192,000
Nov 28, 20186.126.195.986.066.06805,600
Nov 27, 20186.176.186.026.106.10592,900
Nov 26, 20186.176.336.086.216.21478,400
Nov 23, 20186.016.165.936.116.11210,200
Nov 21, 20185.976.275.976.066.06694,400
Nov 20, 20185.915.965.765.925.92573,500
Nov 19, 20185.776.085.766.016.01729,300
Nov 16, 20185.985.985.745.825.82674,500
Nov 15, 20185.715.995.575.945.94720,400
Nov 14, 20185.975.975.655.775.77921,000
Nov 13, 20185.996.135.855.885.88716,500
Nov 12, 20185.976.095.886.006.00918,100
Nov 09, 20186.606.695.945.965.962,152,800
Nov 08, 20186.666.956.516.926.92730,200
Nov 07, 20186.506.756.446.696.691,023,900
Nov 06, 20186.446.776.346.426.421,870,700
Nov 05, 20186.096.495.826.436.431,893,600
Nov 02, 20186.246.395.936.056.051,995,100
Nov 01, 20188.308.486.096.136.134,489,300
Oct 31, 20188.238.458.138.268.26520,200
Oct 30, 20187.828.177.758.098.09368,200
Oct 29, 20187.958.167.647.767.76346,900
Oct 26, 20187.798.027.537.817.81497,100
Oct 25, 20187.778.027.767.947.94504,500
Oct 24, 20188.228.337.647.647.64591,000
Oct 23, 20188.268.347.958.238.23675,000
Oct 22, 20188.418.548.338.458.45322,700
Oct 19, 20188.438.618.198.428.42497,000
Oct 18, 20188.678.678.368.418.41546,100
Oct 17, 20188.828.838.558.768.76254,600
Oct 16, 20188.668.918.538.828.82360,300
Oct 15, 20188.578.738.488.548.54555,800
Oct 12, 20188.918.918.458.578.57493,300
Oct 11, 20188.919.158.658.668.66511,800
Oct 10, 20189.469.468.918.928.92484,800
Oct 09, 20189.309.619.269.529.52394,700
Oct 08, 20189.249.449.129.299.29206,900
Oct 05, 20189.229.288.969.239.23317,900
Oct 04, 20189.509.549.169.239.23368,200
Oct 03, 20188.829.738.829.519.51839,800
Oct 02, 20189.179.218.728.788.78639,400
Oct 01, 20189.029.148.808.858.85384,900
Sep 28, 20189.029.108.938.988.98291,300
Sep 27, 20189.269.269.029.039.03376,800
Sep 26, 20189.259.499.219.249.24371,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...