YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201810.8010.8910.6610.6710.67244,592
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
Apr 27, 20188.438.638.368.528.52343,000
Apr 26, 20188.688.708.248.438.431,443,900
Apr 25, 20188.608.868.468.688.68549,200
Apr 24, 20188.869.158.388.628.62555,200
Apr 23, 20188.718.898.678.798.79399,300
Apr 20, 20188.778.878.578.728.72567,000
Apr 19, 20188.979.108.738.798.79440,300
Apr 18, 20188.929.228.928.978.97470,100
Apr 17, 20188.818.918.538.868.86510,300
Apr 16, 20188.358.868.238.708.70740,300
Apr 13, 20188.398.468.248.298.29440,500
Apr 12, 20188.408.498.258.328.32549,200
Apr 11, 20188.328.478.158.328.32563,400
Apr 10, 20188.228.608.178.388.381,008,600
Apr 09, 20188.468.538.078.078.07726,900
Apr 06, 20188.608.728.188.388.38582,600
Apr 05, 20188.718.828.518.718.71520,300
Apr 04, 20188.408.638.288.618.61746,600
Apr 03, 20188.698.888.498.568.56730,700
Apr 02, 20188.838.928.498.608.60543,200
Mar 29, 20188.569.038.548.838.831,382,900
Mar 28, 20188.528.788.328.488.48494,100
Mar 27, 20188.928.958.468.518.51677,100
Mar 26, 20189.379.448.718.888.88885,500
Mar 23, 20189.279.379.019.099.09620,000
Mar 22, 20189.599.969.289.289.28685,500
Mar 21, 20189.709.939.629.709.70800,400
Mar 20, 20189.709.799.609.699.69288,900
Mar 19, 20189.529.719.409.689.68567,600
Mar 16, 20189.659.959.559.609.601,217,400
Mar 15, 20189.799.889.669.669.66489,700
Mar 14, 20189.859.899.559.729.72530,700
Mar 13, 201810.1010.259.739.769.76445,300
Mar 12, 201810.1010.259.729.799.79998,900
Mar 09, 20189.1210.169.0610.1110.111,123,600
Mar 08, 20189.079.228.849.099.09509,800
Mar 07, 20188.969.178.929.079.07592,700
Mar 06, 20188.939.128.879.079.07571,600
Mar 05, 20188.738.988.578.868.86685,700
Mar 02, 20188.658.868.548.828.82596,300
Mar 01, 20188.749.138.558.758.75865,500
Feb 28, 20189.129.328.708.728.721,108,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...