YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20195.435.655.335.375.37846,600
May 16, 20195.465.555.335.535.53651,600
May 15, 20195.415.515.135.445.44681,400
May 14, 20195.015.405.015.365.361,218,900
May 13, 20195.305.394.784.934.931,157,900
May 10, 20195.565.725.075.375.371,058,100
May 09, 20195.996.015.395.705.701,362,600
May 08, 20196.206.785.685.765.762,313,600
May 07, 20197.297.366.967.027.02775,400
May 06, 20196.957.546.827.437.43885,800
May 03, 20196.807.186.807.147.14798,300
May 02, 20196.596.926.516.746.74800,100
May 01, 20196.816.926.426.616.61887,800
Apr 30, 20197.367.396.626.816.811,018,100
Apr 29, 20197.587.667.367.377.37410,100
Apr 26, 20197.567.737.347.577.57452,100
Apr 25, 20198.258.347.547.607.60884,700
Apr 24, 20197.988.287.928.258.25640,400
Apr 23, 20197.958.067.838.028.02375,300
Apr 22, 20198.088.087.797.937.93446,100
Apr 18, 20197.848.157.758.048.04524,900
Apr 17, 20197.818.107.767.867.86510,200
Apr 16, 20197.507.957.307.817.811,373,000
Apr 15, 20198.138.237.387.557.551,199,700
Apr 12, 20198.478.678.028.168.161,266,900
Apr 11, 20197.908.587.788.408.401,386,900
Apr 10, 20197.787.917.687.877.87458,000
Apr 09, 20197.887.977.677.787.78786,600
Apr 08, 20197.557.897.507.867.86784,100
Apr 05, 20197.337.627.257.597.59734,800
Apr 04, 20197.157.397.127.357.35545,500
Apr 03, 20197.337.507.147.167.16629,600
Apr 02, 20197.307.307.107.267.26651,500
Apr 01, 20196.747.336.687.297.291,468,000
Mar 29, 20196.896.916.586.696.69733,400
Mar 28, 20196.776.916.686.826.82501,800
Mar 27, 20196.816.906.626.706.70448,100
Mar 26, 20196.796.896.666.806.80626,800
Mar 25, 20196.636.956.486.746.74733,800
Mar 22, 20197.107.226.516.656.651,337,600
Mar 21, 20196.476.746.456.656.65951,800
Mar 20, 20196.796.806.356.516.511,173,600
Mar 19, 20197.277.336.736.816.811,068,100
Mar 18, 20197.167.387.107.257.25853,700
Mar 15, 20197.177.277.027.147.14906,200
Mar 14, 20197.187.226.897.177.17822,000
Mar 13, 20197.107.286.947.167.16973,400
Mar 12, 20196.807.156.727.077.07703,800
Mar 11, 20196.506.966.506.806.80724,600
Mar 08, 20196.546.606.346.486.48553,700
Mar 07, 20196.586.756.376.606.60899,500
Mar 06, 20197.087.216.606.626.621,139,800
Mar 05, 20197.597.637.047.077.071,189,300
Mar 04, 20197.787.947.617.627.62849,300
Mar 01, 20197.758.107.677.727.72959,600
Feb 28, 20198.098.107.497.677.671,325,100
Feb 27, 20198.148.328.058.158.15657,400
Feb 26, 20198.328.428.048.198.191,020,900
Feb 25, 20198.288.588.288.368.36744,000
Feb 22, 20198.188.297.868.278.27968,000
Feb 21, 20198.228.337.978.188.181,110,400
Feb 20, 20197.698.217.648.208.201,716,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...