YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20189.759.909.699.699.69235,534
Sep 18, 20189.649.809.419.789.78516,700
Sep 17, 20189.779.819.569.649.64448,200
Sep 14, 20189.589.899.559.789.78360,500
Sep 13, 20189.749.759.379.569.56392,800
Sep 12, 20189.279.749.199.699.69525,900
Sep 11, 20189.549.549.239.279.27522,600
Sep 10, 20189.409.719.399.549.54470,400
Sep 07, 20189.249.479.169.339.33320,000
Sep 06, 20189.429.639.219.259.25396,500
Sep 05, 20189.269.519.159.439.43269,600
Sep 04, 20189.589.629.239.259.25463,200
Aug 31, 20189.569.669.459.579.57298,800
Aug 30, 20189.819.819.569.619.61433,200
Aug 29, 20189.829.869.589.839.83212,900
Aug 28, 20189.759.879.659.789.78246,100
Aug 27, 20189.649.979.649.759.75426,800
Aug 24, 20189.8910.019.629.669.66596,300
Aug 23, 201810.1110.209.759.899.89616,200
Aug 22, 20189.7110.239.5110.0810.082,080,000
Aug 21, 20189.149.319.139.189.18517,300
Aug 20, 20189.009.208.819.109.10468,100
Aug 17, 20188.929.058.759.009.00381,500
Aug 16, 20188.809.098.798.988.98600,200
Aug 15, 20188.878.938.418.798.79809,000
Aug 14, 20189.059.088.908.958.95487,500
Aug 13, 20189.149.148.908.938.93464,600
Aug 10, 20188.959.178.739.119.11600,700
Aug 09, 20189.259.309.009.019.01671,500
Aug 08, 20189.519.649.159.259.25766,300
Aug 07, 20189.799.799.389.549.54594,500
Aug 06, 20189.219.489.139.309.30586,000
Aug 03, 20189.9410.079.159.219.211,227,800
Aug 02, 20188.4510.278.459.999.993,388,300
Aug 01, 20189.759.769.079.209.201,149,200
Jul 31, 20189.639.839.349.749.74734,600
Jul 30, 20189.719.939.409.459.45581,700
Jul 27, 201810.0310.179.599.769.76560,400
Jul 26, 20189.9310.199.599.999.99517,900
Jul 25, 201810.0010.189.679.929.92762,900
Jul 24, 201810.9611.049.8310.0610.06975,400
Jul 23, 201810.5910.8810.5610.8210.82321,600
Jul 20, 201810.8010.9010.6610.6710.67245,500
Jul 19, 201810.6610.8610.5110.8110.81384,200
Jul 18, 201810.5410.7710.4510.7010.70306,100
Jul 17, 201810.3010.5410.2710.4810.48271,100
Jul 16, 201810.7410.8110.1010.3810.38636,700
Jul 13, 201810.5410.7310.5110.6110.61337,300
Jul 12, 201810.6110.7210.4610.5310.53336,000
Jul 11, 201810.6410.9010.5610.6110.61550,200
Jul 10, 201810.7410.8510.4410.7410.74530,700
Jul 09, 201810.4410.8210.3810.6610.66532,300
Jul 06, 201810.2110.5110.1910.2910.29299,100
Jul 05, 201810.1710.269.9210.2410.24262,900
Jul 03, 201810.2510.4510.0310.1010.10222,600
Jul 02, 20189.9710.199.8910.1810.18288,700
Jun 29, 201810.0010.319.9910.0510.05294,300
Jun 28, 20189.9910.079.759.999.99711,100
Jun 27, 201810.1810.3610.0010.0210.02412,800
Jun 26, 201810.2710.319.9410.1710.17570,900
Jun 25, 201810.9110.9210.2310.2310.23819,100
Jun 22, 201811.2511.3710.9911.0511.05595,300
Jun 21, 201811.2311.2610.8511.1411.14368,600
Jun 20, 201810.9111.2610.6011.2411.24792,500
Jun 19, 201811.0011.2210.7210.9110.91882,700
Jun 18, 201811.1711.3510.9811.2511.25424,200
Jun 15, 201811.0311.3510.8911.2411.24636,300
Jun 14, 201811.3611.3611.0511.0811.08514,400
Jun 13, 201811.7411.7511.2711.3111.31530,200
Jun 12, 201811.4911.7611.4511.7311.73777,200
Jun 11, 201811.0411.5411.0411.4511.45704,700
Jun 08, 201810.9111.1110.7911.0011.00423,400
Jun 07, 201810.7810.9510.6810.9210.92397,500
Jun 06, 201810.7410.8710.5210.7810.78416,300
Jun 05, 201810.5310.7910.3910.6710.67638,500
Jun 04, 201810.9911.1010.3610.5510.55655,400
Jun 01, 201810.8310.9610.7410.9110.91493,200
May 31, 201810.7310.7910.5610.7210.72401,800
May 30, 201810.7311.0110.6610.7910.79556,300
May 29, 201810.6010.7310.4110.6510.65420,200
May 25, 201810.5410.7710.4310.7410.74476,900
May 24, 201810.4210.7510.4110.5610.56443,500
May 23, 201810.5410.5410.2110.5310.53631,400
May 22, 201811.0311.0910.6210.6310.63464,200
May 21, 201810.5111.1810.5111.0011.001,007,500
May 18, 201810.5710.6310.4410.4510.45363,900
May 17, 201810.5010.6910.4910.5710.57398,400
May 16, 201810.3410.6710.3410.5110.51453,300
May 15, 201810.5410.6910.3510.3610.36700,500
May 14, 201810.8910.9910.5610.6210.62809,300
May 11, 201810.3510.9910.3410.8910.89982,400
May 10, 201810.1010.449.9910.3010.30520,200
May 09, 201810.0010.189.9110.0810.08628,800
May 08, 20189.8010.069.809.999.99746,700
May 07, 20189.8310.049.709.839.83767,500
May 04, 20189.829.989.519.779.771,073,500
May 03, 20189.7110.779.469.999.993,354,000
May 02, 20188.258.668.238.448.44976,300
May 01, 20188.348.378.088.258.25548,200
Apr 30, 20188.578.798.318.328.32466,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...