YRCW

YRC Worldwide, Inc. Historical Stock Prices

$15.28
*  
0.22
1.46%
Get YRCW Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading YRCW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    YRCW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.04  15.59  14.99  15.28 1,015,974
07/30/2015 15.04 15.59 14.99 15.28 1,011,258
07/29/2015 13.58 15.59 13.58 15.06 2,068,223
07/28/2015 12.63 13.21 12.33 13.08 461,589
07/27/2015 12.26 12.86 11.9 12.54 421,564
07/24/2015 12.76 12.92 12.25 12.39 437,731
07/23/2015 13.1 13.2 12.6512 12.79 445,273
07/22/2015 13.2 13.23 12.91 13.06 279,933
07/21/2015 12.85 13.48 12.76 13.32 420,170
07/20/2015 13.21 13.25 12.71 12.9 392,921
07/17/2015 12.84 13.54 12.73 13.21 492,339
07/16/2015 12.68 12.9972 12.51 12.88 248,958
07/15/2015 13.07 13.19 12.54 12.62 392,154
07/14/2015 13.25 13.57 12.82 13.08 593,443
07/13/2015 13 13.82 13 13.31 769,990
07/10/2015 13.01 13.24 12.79 13.01 353,861
07/09/2015 12.4 12.86 12.32 12.78 423,314
07/08/2015 12.45 12.6754 12.1 12.27 580,088
07/07/2015 12.54 12.73 12.28 12.68 477,047
07/06/2015 12.33 12.87 12.27 12.56 453,374
07/02/2015 12.69 12.89 12.23 12.45 341,712
07/01/2015 13.06 13.21 12.26 12.67 688,459
06/30/2015 13.06 13.35 12.89 12.98 384,550
06/29/2015 13.36 13.419 12.92 13 415,313
06/26/2015 13.72 13.73 13.27 13.46 451,915
06/25/2015 13.62 13.68 13.19 13.65 409,161
06/24/2015 13.83 13.9 13.22 13.52 389,272
06/23/2015 13.91 14 13.71 13.9 210,952
06/22/2015 14.17 14.33 13.81 13.98 272,470
06/19/2015 13.84 14.13 13.73 14.08 511,369
06/18/2015 13.65 13.94 13.52 13.8 236,788
06/17/2015 13.73 13.73 13.38 13.62 245,842
06/16/2015 13.97 14.01 13.5501 13.73 367,797
06/15/2015 13.86 14.22 13.37 14.07 336,661
06/12/2015 14.18 14.35 13.91 14.03 266,994
06/11/2015 14.74 14.8999 14.16 14.24 299,064
06/10/2015 14.15 14.97 14.08 14.74 549,654
06/09/2015 14.38 14.4 13.97 14.08 309,745
06/08/2015 14.99 15.09 13.96 14.37 466,280
06/05/2015 14.14 15.16 14.016 15.02 711,052
06/04/2015 13.9 14.38 13.69 14.12 465,617
06/03/2015 13.03 13.98 13.03 13.96 731,035
06/02/2015 13.11 13.51 12.9 12.975 594,256
06/01/2015 13.15 13.42 13 13.2 400,372
05/29/2015 13.68 14 13.1 13.15 589,401
05/28/2015 13.89 13.98 13.4 13.68 366,102
05/27/2015 13.9 14.1 13.7 13.94 416,384
05/26/2015 14.1 14.16 13.71 13.88 464,771
05/22/2015 14.33 14.62 14.01 14.13 422,769
05/21/2015 14.39 14.78 14.31 14.4 350,569
05/20/2015 14.38 14.6 14.18 14.39 348,258
05/19/2015 14.96 14.96 14.28 14.32 429,593
05/18/2015 14.57 14.96 14.45 14.9 525,598
05/15/2015 14.55 14.78 14.34 14.61 310,153
05/14/2015 14.86 14.96 14.45 14.6 323,815
05/13/2015 14.94 14.994 14.53 14.75 376,089
05/12/2015 14.73 14.95 14.46 14.86 379,863
05/11/2015 14.53 15.03 14.53 14.79 383,807
05/08/2015 14.7 14.95 14.48 14.57 494,453
05/07/2015 14.15 14.84 14.13 14.53 557,534
05/06/2015 14.05 14.24 13.9 14.16 560,257
05/05/2015 14.19 14.3548 13.71 14.03 885,632
05/04/2015 14.15 14.9 14.15 14.2 746,850
05/01/2015 15.26 15.72 13.89 14.09 1,669,694
04/30/2015 15.91 15.94 15.26 15.6 907,599
04/29/2015 16.64 16.69 15.81 15.93 782,203
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?