YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 20197.98008.28007.92008.25008.2500640,400
Apr 23, 20197.95008.06007.83008.02008.0200375,300
Apr 22, 20198.08008.08007.79007.93007.9300446,100
Apr 18, 20197.84008.15007.75008.04008.0400524,900
Apr 17, 20197.81008.10007.76007.86007.8600510,200
Apr 16, 20197.50007.95007.30007.81007.81001,373,000
Apr 15, 20198.13008.23007.38007.55007.55001,199,700
Apr 12, 20198.47008.67008.02008.16008.16001,266,900
Apr 11, 20197.90008.58007.78008.40008.40001,386,900
Apr 10, 20197.78007.91007.68007.87007.8700458,000
Apr 09, 20197.88007.97007.67007.78007.7800786,600
Apr 08, 20197.55007.89007.50007.86007.8600784,100
Apr 05, 20197.33007.62007.25007.59007.5900734,800
Apr 04, 20197.15007.39007.12007.35007.3500545,500
Apr 03, 20197.33007.50007.14007.16007.1600629,600
Apr 02, 20197.30007.30007.10007.26007.2600651,500
Apr 01, 20196.74007.33006.68007.29007.29001,468,000
Mar 29, 20196.89006.91006.58006.69006.6900733,400
Mar 28, 20196.77006.91006.68006.82006.8200501,800
Mar 27, 20196.81006.90006.62006.70006.7000448,100
Mar 26, 20196.79006.89006.66006.80006.8000626,800
Mar 25, 20196.63006.95006.48006.74006.7400733,800
Mar 22, 20197.10007.22006.51006.65006.65001,337,600
Mar 21, 20196.47006.74006.45006.65006.6500951,800
Mar 20, 20196.79006.80006.35006.51006.51001,173,600
Mar 19, 20197.27007.33006.73006.81006.81001,068,100
Mar 18, 20197.16007.38007.10007.25007.2500853,700
Mar 15, 20197.17007.27007.02007.14007.1400906,200
Mar 14, 20197.18007.22006.89007.17007.1700822,000
Mar 13, 20197.10007.28006.94007.16007.1600973,400
Mar 12, 20196.80007.15006.72007.07007.0700703,800
Mar 11, 20196.50006.96006.50006.80006.8000724,600
Mar 08, 20196.54006.60006.34006.48006.4800553,700
Mar 07, 20196.58006.75006.37006.60006.6000899,500
Mar 06, 20197.08007.21006.60006.62006.62001,139,800
Mar 05, 20197.59007.63007.04007.07007.07001,189,300
Mar 04, 20197.78007.94007.61007.62007.6200849,300
Mar 01, 20197.75008.10007.67007.72007.7200959,600
Feb 28, 20198.09008.10007.49007.67007.67001,325,100
Feb 27, 20198.14008.32008.05008.15008.1500657,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...