YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20194.50004.58004.22004.34004.34001,819,100
Sep 13, 20194.44004.65004.29004.60004.60001,666,300
Sep 12, 20194.42004.64004.02004.49004.49003,049,300
Sep 11, 20193.56004.40003.46004.40004.40005,220,600
Sep 10, 20192.60003.50002.58003.46003.46003,791,200
Sep 09, 20192.44002.64002.43002.58002.58001,240,600
Sep 06, 20192.26002.46002.26002.40002.40001,481,900
Sep 05, 20192.09002.25002.05002.24002.24001,714,200
Sep 04, 20192.07002.09002.02002.03002.0300865,500
Sep 03, 20192.16002.20001.98002.00002.00001,150,100
Aug 30, 20192.20002.34002.17002.18002.1800947,500
Aug 29, 20192.06002.21002.04002.14002.1400981,100
Aug 28, 20192.02002.14001.95002.02002.02001,370,500
Aug 27, 20192.18002.18002.00002.00002.00001,135,200
Aug 26, 20192.29002.31002.08002.15002.15001,088,300
Aug 23, 20192.30002.34002.20002.20002.2000989,500
Aug 22, 20192.45002.50002.30002.33002.3300842,300
Aug 21, 20192.55002.59002.40002.41002.4100819,600
Aug 20, 20192.63002.76002.40002.53002.5300960,000
Aug 19, 20192.55002.82002.55002.62002.62001,301,900
Aug 16, 20192.36002.54002.31002.51002.5100854,100
Aug 15, 20192.57002.57002.18002.22002.22001,391,600
Aug 14, 20192.61002.67002.46002.55002.55001,227,600
Aug 13, 20192.65002.78002.57002.69002.69001,119,700
Aug 12, 20192.72002.78002.62002.67002.67001,086,100
Aug 09, 20193.10003.17002.58002.65002.65002,994,800
Aug 08, 20193.31003.58003.30003.53003.53001,296,400
Aug 07, 20193.05003.37002.95003.29003.2900790,700
Aug 06, 20193.05003.13002.93003.08003.0800829,100
Aug 05, 20193.02003.03002.84002.99002.9900849,900
Aug 02, 20193.01003.09002.98003.07003.0700673,400
Aug 01, 20193.23003.27003.01003.01003.0100883,600
Jul 31, 20193.17003.37003.17003.26003.26001,072,600
Jul 30, 20193.15003.22003.11003.18003.1800719,000
Jul 29, 20193.39003.42003.15003.18003.1800716,400
Jul 26, 20193.40003.41003.30003.35003.3500658,500
Jul 25, 20193.38003.45003.23003.25003.2500920,400
Jul 24, 20193.26003.49003.26003.36003.36001,017,300
Jul 23, 20193.28003.40003.22003.28003.2800614,900
Jul 22, 20193.25003.37003.21003.27003.2700781,200
Jul 19, 20193.21003.34003.16003.23003.2300527,100
Jul 18, 20193.35003.36003.18003.19003.1900845,400
Jul 17, 20193.56003.64003.29003.37003.37001,476,500
Jul 16, 20193.55003.91003.45003.61003.61001,808,900
Jul 15, 20193.71003.81003.44003.54003.54001,116,700
Jul 12, 20193.39003.73003.34003.68003.6800948,400
Jul 11, 20193.45003.50003.31003.38003.3800725,200
Jul 10, 20193.63003.63003.41003.46003.4600679,400
Jul 09, 20193.50003.61003.42003.54003.5400584,600
Jul 08, 20193.79003.80003.38003.54003.54001,360,800
Jul 05, 20193.92003.98003.73003.78003.7800627,000
Jul 03, 20193.96004.01003.87003.95003.9500304,600
Jul 02, 20194.26004.26003.88003.93003.9300720,100
Jul 01, 20194.13004.34004.11004.25004.2500817,200
Jun 28, 20193.87004.14003.87004.03004.03001,153,900
Jun 27, 20193.82003.95003.76003.87003.8700588,400
Jun 26, 20193.72003.82003.54003.79003.7900830,200
Jun 25, 20193.90003.94003.65003.68003.6800837,700
Jun 24, 20194.23004.23003.84003.86003.8600992,100
Jun 21, 20194.08004.25003.96004.23004.23001,006,900
Jun 20, 20194.15004.21004.03004.09004.0900409,300
Jun 19, 20194.20004.20004.03004.10004.1000352,000
Jun 18, 20194.13004.27004.10004.17004.1700528,900
Jun 17, 20194.14004.17004.02004.08004.0800319,300
Jun 14, 20194.35004.36004.13004.14004.1400508,100
Jun 13, 20194.21004.41004.19004.36004.3600789,200
Jun 12, 20194.21004.25004.08004.21004.2100395,200
Jun 11, 20194.27004.36004.12004.20004.2000585,500
Jun 10, 20194.00004.36004.00004.17004.1700916,400
Jun 07, 20194.01004.10003.89003.96003.9600782,200
Jun 06, 20194.14004.19003.94004.01004.0100793,800
Jun 05, 20194.28004.32004.10004.19004.1900729,800
Jun 04, 20194.21004.38004.14004.23004.23001,039,700
Jun 03, 20194.10004.31004.05004.10004.1000778,400
May 31, 20194.36004.44004.22004.26004.2600512,200
May 30, 20194.59004.66004.39004.48004.4800772,000
May 29, 20194.71004.71004.37004.59004.59001,109,300
May 28, 20194.73004.85004.66004.70004.7000690,700
May 24, 20194.79004.96004.64004.73004.7300743,600
May 23, 20194.89004.96004.67004.74004.7400741,500
May 22, 20195.20005.25004.87004.99004.9900612,700
May 21, 20195.34005.35005.21005.25005.2500344,600
May 20, 20195.25005.40005.15005.29005.2900434,300
May 17, 20195.43005.65005.33005.37005.3700846,600
May 16, 20195.46005.55005.33005.53005.5300651,600
May 15, 20195.41005.51005.13005.44005.4400681,400
May 14, 20195.01005.40005.01005.36005.36001,218,900
May 13, 20195.30005.39004.78004.93004.93001,157,900
May 10, 20195.56005.72005.07005.37005.37001,058,100
May 09, 20195.99006.01005.39005.70005.70001,362,600
May 08, 20196.20006.78005.68005.76005.76002,313,600
May 07, 20197.29007.36006.96007.02007.0200775,400
May 06, 20196.95007.54006.82007.43007.4300885,800
May 03, 20196.80007.18006.80007.14007.1400798,300
May 02, 20196.59006.92006.51006.74006.7400800,100
May 01, 20196.81006.92006.42006.61006.6100887,800
Apr 30, 20197.36007.39006.62006.81006.81001,018,100
Apr 29, 20197.58007.66007.36007.37007.3700410,100
Apr 26, 20197.56007.73007.34007.57007.5700452,100
Apr 25, 20198.25008.34007.54007.60007.6000884,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...