YRCW - YRC Worldwide Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20203.21003.25002.93003.05003.05002,125,600
Jan 16, 20202.84003.20002.79003.19003.19002,386,100
Jan 15, 20202.83003.10002.74002.78002.78002,044,400
Jan 14, 20202.40002.85002.38002.78002.78002,956,000
Jan 13, 20202.30002.41002.26002.39002.39001,120,800
Jan 10, 20202.28002.38002.25002.28002.2800747,800
Jan 09, 20202.44002.44002.24002.30002.30001,844,700
Jan 08, 20202.51002.59002.40002.41002.41001,077,100
Jan 07, 20202.51002.60002.49002.55002.55001,047,800
Jan 06, 20202.54002.57002.47002.56002.56001,022,100
Jan 03, 20202.51002.60002.45002.57002.57001,098,400
Jan 02, 20202.60002.68002.46002.58002.58001,331,100
Dec 31, 20192.31002.58002.30002.55002.55001,480,600
Dec 30, 20192.33002.41002.25002.32002.32001,888,200
Dec 27, 20192.33002.44002.28002.37002.37001,249,800
Dec 26, 20192.33002.36002.22002.31002.3100892,900
Dec 24, 20192.37002.40002.29002.32002.3200486,900
Dec 23, 20192.57002.57002.35002.36002.36001,224,400
Dec 20, 20192.48002.58002.41002.51002.51001,609,000
Dec 19, 20192.58002.67002.45002.47002.47001,067,700
Dec 18, 20192.48002.67002.42002.60002.60001,135,700
Dec 17, 20192.54002.57002.38002.50002.50001,112,400
Dec 16, 20192.74002.76002.50002.51002.51001,468,500
Dec 13, 20192.64002.85002.60002.69002.69001,339,900
Dec 12, 20192.96002.96002.50002.68002.68002,460,000
Dec 11, 20193.01003.02002.85002.93002.9300877,300
Dec 10, 20193.07003.11002.89002.97002.97001,152,000
Dec 09, 20193.18003.21003.05003.06003.0600754,000
Dec 06, 20193.19003.28003.13003.19003.1900782,500
Dec 05, 20193.16003.22003.08003.16003.1600590,000
Dec 04, 20193.10003.30003.10003.13003.1300831,000
Dec 03, 20193.25003.29003.05003.09003.09001,332,900
Dec 02, 20193.49003.59003.35003.37003.3700598,600
Nov 29, 20193.47003.59003.42003.49003.4900507,800
Nov 27, 20193.30003.47003.22003.47003.47001,090,500
Nov 26, 20193.37003.44003.21003.29003.2900985,200
Nov 25, 20193.28003.50003.13003.34003.34001,175,600
Nov 22, 20193.38003.43003.26003.27003.27001,031,600
Nov 21, 20193.49003.49003.33003.37003.3700695,000
Nov 20, 20193.38003.68003.29003.48003.4800816,400
Nov 19, 20193.48003.57003.40003.41003.4100449,400
Nov 18, 20193.60003.65003.41003.46003.4600659,000
Nov 15, 20193.69003.87003.61003.62003.6200851,000
Nov 14, 20193.59003.75003.46003.64003.6400794,800
Nov 13, 20193.76003.84003.49003.59003.59001,120,200
Nov 12, 20194.08004.09003.70003.80003.80001,089,000
Nov 11, 20194.16004.17004.05004.13004.1300567,100
Nov 08, 20194.42004.43004.16004.26004.2600719,700
Nov 07, 20194.29004.52004.27004.40004.40001,282,300
Nov 06, 20194.18004.31004.03004.23004.2300925,400
Nov 05, 20194.35004.56004.04004.19004.19001,832,300
Nov 04, 20193.45004.34003.45004.29004.29002,700,100
Nov 01, 20193.46003.52003.31003.41003.41001,111,000
Oct 31, 20193.70003.86003.27003.35003.35001,845,000
Oct 30, 20194.40004.43003.79003.79003.79001,465,000
Oct 29, 20194.49004.61004.34004.41004.4100829,900
Oct 28, 20194.60004.75004.43004.55004.55001,096,200
Oct 25, 20194.36004.79004.33004.58004.58001,320,900
Oct 24, 20194.56004.56004.28004.42004.4200733,100
Oct 23, 20194.46004.60004.32004.55004.5500696,600
Oct 22, 20194.55004.56004.24004.45004.4500840,900
Oct 21, 20194.29004.59004.29004.52004.52001,292,500
Oct 18, 20194.25004.45004.17004.30004.30001,276,800
Oct 17, 20193.91004.36003.91004.30004.30001,313,300
Oct 16, 20193.86004.17003.86004.07004.0700957,400
Oct 15, 20193.60003.87003.57003.86003.8600835,200
Oct 14, 20193.53003.66003.43003.58003.5800632,500
Oct 11, 20193.49003.71003.45003.58003.58001,518,500
Oct 10, 20193.40003.61003.36003.41003.4100948,000
Oct 09, 20193.39003.48003.27003.40003.4000672,300
Oct 08, 20193.37003.51003.15003.34003.34001,270,400
Oct 07, 20193.48003.59003.19003.46003.46001,374,200
Oct 04, 20193.15003.79003.14003.49003.49002,908,000
Oct 03, 20192.86003.13002.70003.12003.1200861,600
Oct 02, 20192.88002.93002.74002.88002.8800706,400
Oct 01, 20193.05003.16002.83002.91002.9100683,300
Sep 30, 20193.07003.10002.98003.02003.0200545,700
Sep 27, 20192.97003.10002.90003.05003.0500854,300
Sep 26, 20193.21003.21002.91002.94002.94001,088,000
Sep 25, 20193.10003.29002.94003.21003.21001,038,100
Sep 24, 20193.56003.56003.07003.12003.12001,158,900
Sep 23, 20193.51003.62003.50003.58003.5800686,200
Sep 20, 20194.03004.08003.50003.56003.56002,127,800
Sep 19, 20194.12004.21003.98004.03004.03001,245,000
Sep 18, 20194.50004.50004.13004.27004.27001,362,800
Sep 17, 20194.27004.57004.15004.54004.54001,060,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...