YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 25, 20189.329.329.159.229.22541,200
Sep 24, 20189.319.389.099.259.25545,800
Sep 21, 20189.529.659.359.379.37585,800
Sep 20, 20189.759.799.449.519.51501,000
Sep 19, 20189.759.909.629.659.65550,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...