YRCW

Historical Stock Prices

$21.18
*  
0.66
3.02%
Get YRCW Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading YRCW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 22.03 22.24 20.22 21.18 1,607,251
09/18/2014 23 23.26 21.7 21.84 2,059,915
09/17/2014 21.51 23.9895 21.26 23.36 2,871,812
09/16/2014 20.18 20.2499 19.48 19.8 534,538
09/15/2014 20.77 20.77 20.01 20.2 380,241
09/12/2014 21 21.09 20.58 20.73 379,129
09/11/2014 21.16 21.64 21.01 21.06 243,057
09/10/2014 21.23 21.64 20.85 21.31 306,979
09/09/2014 22.14 22.52 21.05 21.25 336,533
09/08/2014 21.97 22.36 21.5746 22.23 273,848
09/05/2014 21.93 22.275 21.55 22.02 501,394
09/04/2014 22.51 22.9 21.93 22.01 510,486
09/03/2014 23.12 23.3499 22.44 22.51 572,956
09/02/2014 23.33 23.33 22.83 23 395,934
08/29/2014 23.09 23.6 22.6 23.22 399,562
08/28/2014 23.64 23.77 23.04 23.09 284,115
08/27/2014 23.07 23.79 23.07 23.75 330,707
08/26/2014 22.87 23.2 22.76 23.045 602,592
08/25/2014 22.67 22.95 22.36 22.84 435,446
08/22/2014 22.27 22.855 22 22.55 341,313
08/21/2014 22.65 22.73 22.12 22.27 224,704
08/20/2014 22.57 22.78 22.46 22.6 403,915
08/19/2014 22.57 22.75 22.45 22.63 484,915
08/18/2014 22.11 22.58 21.55 22.47 687,134
08/15/2014 22.38 22.43 21.19 21.9 595,373
08/14/2014 22.3 22.55 21.94 22.05 316,921
08/13/2014 22.51 22.72 22.25 22.28 262,862
08/12/2014 22.34 22.66 22.14 22.48 225,653
08/11/2014 22.45 22.75 22.19 22.39 513,353
08/08/2014 22.05 22.49 21.99 22.32 417,462
08/07/2014 22.11 22.5 21.9 22.02 341,776
08/06/2014 21.68 22.27 21.6001 22.05 741,630
08/05/2014 22.29 22.86 21.81 21.91 762,262
08/04/2014 21.75 22.5 21.605 22.41 1,043,032
08/01/2014 21.65 23.01 20.14 21.72 3,851,734
07/31/2014 26.65 26.92 25.37 26.18 1,168,808
07/30/2014 27.34 27.69 26.57 27.16 539,490
07/29/2014 27.05 27.35 26.4 26.45 281,270
07/28/2014 26.69 26.98 26.22 26.9 363,812
07/25/2014 27 27.11 26.2 26.59 427,318
07/24/2014 27.66 27.93 27.25 27.25 296,024
07/23/2014 27.83 28.0999 27.64 27.85 262,563
07/22/2014 27.9 28.15 27.57 27.85 318,719
07/21/2014 27.41 28.29 27.28 27.8 474,803
07/18/2014 27.69 28.01 27.44 27.61 334,061
07/17/2014 27.83 28.25 27.48 27.77 278,473
07/16/2014 27.86 28.25 27.47 28.02 437,252
07/15/2014 27.87 28.36 27.35 27.67 367,953
07/14/2014 28.46 28.6256 27.835 27.99 296,777
07/11/2014 28.77 28.81 27.976 28.24 328,557
07/10/2014 28.12 29 27.9 28.78 434,454
07/09/2014 28.89 29.2 28.373 28.89 532,074
07/08/2014 28.75 28.82 28.23 28.7 513,756
07/07/2014 29.1 29.2 28.12 28.8 500,385
07/03/2014 28.76 29.21 28.58 29.17 396,390
07/02/2014 28.12 29.2 27.9 28.74 705,032
07/01/2014 28.74 29 27.8 28.23 806,947
06/30/2014 28.19 28.529 27.9 28.11 606,622
06/27/2014 28.41 28.73 27.67 28.13 1,624,199
06/26/2014 26.47 27.95 26.38 27.27 686,203
06/25/2014 26.16 26.7766 26 26.5 573,136
06/24/2014 26.93 27.41 26.2 26.35 511,871
06/23/2014 26.59 27.6 26.59 26.99 759,399
06/20/2014 25.6 26.8 25.18 26.76 1,355,698
06/19/2014 25.4 25.74 24.96 25.59 688,737
06/18/2014 24.07 25.66 23.8 25.35 1,255,097
06/17/2014 24.37 24.81 23.86 24.2 429,299
06/16/2014 24.6 24.6883 24.06 24.45 204,553
06/13/2014 24.41 24.76 23.75 24.56 242,979
06/12/2014 23.73 24.5 23.5275 24.25 708,400
06/11/2014 23.5 24.15 23.26 23.88 330,240
06/10/2014 23.41 23.87 23.05 23.6 257,947
06/09/2014 23.71 24.24 23.34 23.51 381,931
06/06/2014 22.65 23.785 22.65 23.7 665,916
06/05/2014 21.87 22.6493 21.87 22.55 404,592
06/04/2014 21.9 22.2 21.61 21.81 172,104
06/03/2014 22.23 22.48 21.842 21.98 306,160
06/02/2014 22.37 22.67 21.77 22.26 445,601
05/30/2014 22.07 22.72 21.89 22.39 530,888
05/29/2014 21.91 22.17 21.58 22.04 255,229
05/28/2014 22.33 22.53 21.8 21.88 295,554
05/27/2014 21.96 22.47 21.5149 22.33 441,285
05/23/2014 21.21 21.81 21.21 21.8 249,006
05/22/2014 20.67 21.38 20.61 21.16 232,457
05/21/2014 20.81 20.9 20.23 20.66 578,071
05/20/2014 21.35 21.44 20.6 20.8 361,224
05/19/2014 20.92 21.63 20.86 21.41 426,621
05/16/2014 20.85 21.14 20.35 20.93 289,996
05/15/2014 20.76 21.05 20.362 20.9 361,689
05/14/2014 21.23 21.464 20.85 20.89 318,318
05/13/2014 21.06 21.45 20.7432 21.26 341,976
05/12/2014 20.38 21.25 20.38 21.02 612,266
05/09/2014 20.04 20.59 19.91 20.33 342,421
05/08/2014 20.29 20.74 19.81 20.14 515,681
05/07/2014 20.7 20.88 20 20.36 517,894
05/06/2014 21.1 21.23 20.52 20.77 407,457
05/05/2014 21.17 21.38 20.56 21.19 399,094
05/02/2014 20.91 21.6 20.8201 21.31 991,775
05/01/2014 19.14 21.33 19 20.94 1,994,167
04/30/2014 22.25 22.5 21.8001 22.43 861,267
04/29/2014 21.98 22.49 21.8 22.35 735,814
04/28/2014 21.22 22.15 20.96 22.01 863,818
04/25/2014 20.55 21.26 20.4 21.21 826,328
04/24/2014 19.61 21 19.111 20.65 792,554
04/23/2014 19.67 19.91 19.24 19.55 287,930
04/22/2014 19.55 19.95 19.42 19.68 428,530
04/21/2014 19.68 19.84 19.02 19.55 344,419
04/17/2014 19.57 19.85 19.03 19.59 417,545
04/16/2014 19.22 19.7 18.8121 19.53 331,688
04/15/2014 19.42 19.69 18.4 19.1 693,691
04/14/2014 19.29 19.95 18.88 19.45 736,241
04/11/2014 19.59 19.8779 19.02 19.19 783,177
04/10/2014 20.46 21.1 19.54 19.8 824,289
04/09/2014 21.11 21.215 19.77 20.55 762,679
04/08/2014 20.93 21.65 20.26 21.07 967,770
04/07/2014 22 22.195 20.5 20.89 2,299,067
04/04/2014 22.91 23.29 21.9 22.08 1,192,474
04/03/2014 22.97 23.52 22.4 22.79 617,299
04/02/2014 22.67 22.99 22.24 22.89 538,320
04/01/2014 22.4 23.3 22.06 22.64 745,785
03/31/2014 22.32 22.82 22.21 22.5 1,176,463
03/28/2014 22.04 22.89 21.84 22.21 502,613
03/27/2014 21.86 22.59 21.59 21.96 460,081
03/26/2014 22.49 22.499 21.5799 21.89 435,800
03/25/2014 22.29 22.5 21.56 22.21 486,031
03/24/2014 22.44 22.61 20.7805 22.08 619,391
03/21/2014 22.44 22.88 22.01 22.49 1,091,354
03/20/2014 22.63 23.11 21.83 22.34 728,876
03/19/2014 23.24 23.31 22.325 22.71 419,172
03/18/2014 22.27 24 22.27 23.23 759,169
03/17/2014 22.88 23.24 22.127 22.25 468,019
03/14/2014 22.2 23.1 22.02 22.77 310,192
03/13/2014 23.37 23.5 22.31 22.39 475,235
03/12/2014 23.61 23.7999 22.68 23.24 558,076
03/11/2014 24.5 24.92 23.282 23.81 671,989
03/10/2014 24.55 24.9999 24.12 24.53 270,870
03/07/2014 25.5 25.61 24.37 24.69 519,366
03/06/2014 24.95 25.48 24.5 25.31 485,977
03/05/2014 24.59 25.1594 24.2501 24.92 450,511
03/04/2014 24.98 25.21 23.83 24.57 975,396
03/03/2014 25.36 25.53 24.3 24.5 1,115,309
02/28/2014 25.9 27 24.42 26.2 3,783,315
02/27/2014 24.5 26.24 24 26 2,985,160
02/26/2014 22.52 23.49 22.1801 22.63 542,590
02/25/2014 23.03 23.4799 22.11 22.65 320,985
02/24/2014 21.0157 23.74 21.0157 23.17 659,717
02/21/2014 20.93 22.3399 20.782 22.17 658,823
02/20/2014 20.57 21.89 20.408 20.92 696,044
02/19/2014 20.67 20.9799 20.31 20.6 336,432
02/18/2014 20.97 21.27 20.09 20.69 700,133
02/14/2014 21.79 22.45 20.85 21.03 756,619
02/13/2014 20.82 21.19 20.52 20.95 179,396
02/12/2014 20.56 21.289 20.2601 21.1 403,837
02/11/2014 21.31 21.5799 20.08 20.58 635,874
02/10/2014 20.84 22.22 20.71 21.29 515,028
02/07/2014 20.94 21.12 20.6 21 730,283
02/06/2014 21.52 22.0699 21.01 21.29 655,854
02/05/2014 22.32 22.63 21.42 21.99 581,210
02/04/2014 21.52 22.9 20.6301 22.25 883,480
02/03/2014 22.15 22.98 20.9401 21.48 855,572
01/31/2014 23.01 23.9299 21.7 21.98 1,146,367
01/30/2014 22.54 23.8 22.11 23.01 1,497,510
01/29/2014 19.91 22.25 19.52 21.89 2,561,522
01/28/2014 18.19 19.92 18.0048 19.91 1,721,819
01/27/2014 20.57 20.7696 16.26 17.55 2,707,360
01/24/2014 17.74 19.75 17.2775 18.79 1,664,242
01/23/2014 17.5 17.7495 17.0769 17.5 553,652
01/22/2014 17.79 18.4795 17.51 17.64 934,839
01/21/2014 18.72 18.72 17.41 17.55 2,533,942
01/17/2014 15.3 16.15 14.8 15.82 1,740,295
01/16/2014 14 15.86 13.93 15.47 4,360,867
01/15/2014 12.67 13.63 12.5193 12.78 945,748
01/14/2014 12.76 13.15 12.06 12.63 1,854,287
01/13/2014 13.5 13.66 12.87 13.2 1,355,475
01/10/2014 12.45 13.75 11.81 13.58 6,565,659
01/09/2014 16.24 18.25 14.11 15.67 5,195,462
01/08/2014 18.2 19.09 17.59 18.66 839,455
01/07/2014 19.89 20.09 18.52 18.58 1,274,858
01/06/2014 19.3 20.55 19.1101 19.73 1,368,460
01/03/2014 19.46 20.25 18.8 19.18 1,069,410
01/02/2014 17.05 21.2 16.59 19.62 2,644,613
12/31/2013 17.26 17.75 17.01 17.37 622,346
12/30/2013 17.29 17.69 16.96 17.33 615,762
12/27/2013 17.75 17.95 17.01 17.45 878,656
12/26/2013 17 18.2 17 17.95 739,797
12/24/2013 18.45 18.6 16.7 17.26 1,210,637
12/23/2013 16.6 20.58 16.6 18.25 3,559,135
12/20/2013 15.05 15.33 14.55 14.97 1,357,931
12/19/2013 14.55 15.33 14.1 14.99 1,842,045
12/18/2013 14.06 15.24 14.0101 14.77 2,136,300
12/17/2013 12.56 14.19 12.05 13.99 2,488,983
12/16/2013 13.16 14.39 12.8 13.05 3,839,446
12/13/2013 10.01 12.81 9.84 12.49 4,381,258
12/12/2013 9.73 10.11 9.53 10 617,039
12/11/2013 9.5 10.21 9.2 9.63 1,016,542
12/10/2013 9.99 10.15 9.3 9.49 992,616
12/09/2013 10.4 10.5 9.05 10 3,205,312
12/06/2013 8.81 8.9 8.41 8.45 417,476
12/05/2013 8.79 8.82 8.345 8.72 421,333
12/04/2013 8.55 9 8.5 8.76 583,929
12/03/2013 9.25 9.25 7.44 8.67 2,093,923
12/02/2013 9.06 9.88 8.97 9.58 1,236,180
11/29/2013 9.1 9.32 8.6 9 459,026
11/27/2013 9.07 9.38 8.5942 8.94 876,159
11/26/2013 8.73 9.19 8.28 9.09 1,006,466
11/25/2013 7.58 8.7999 7.58 8.72 1,903,978
11/22/2013 7.44 7.59 7.3 7.57 414,817
11/21/2013 7.47 7.61 7.2 7.38 587,831
11/20/2013 7.4 7.88 7.25 7.39 999,527
11/19/2013 7.43 7.88 7.2 7.36 981,747
11/18/2013 7.5 8.18 7.3644 7.47 1,399,574
11/15/2013 7.94 7.99 7.29 7.41 1,633,255
11/14/2013 7.65 8.699 7.51 7.88 2,070,852
11/13/2013 7.37 7.94 7.06 7.718 3,135,083
11/12/2013 10.55 10.63 9.32 9.73 1,553,196
11/11/2013 9.03 10.8898 8.3615 10.639 1,702,700
11/08/2013 9.03 9.36 8.79 8.98 519,136
11/07/2013 10.15 10.15 8.67 9.04 933,526
11/06/2013 12.09 12.38 9.68 10.13 1,841,012
11/05/2013 8.45 11.33 8.2601 10.84 2,146,379
11/04/2013 8.41 8.79 8.25 8.47 478,066
11/01/2013 9.51 9.88 8.33 8.345 1,178,088
10/31/2013 9.31 9.55 8.65 9.52 790,411
10/30/2013 9.54 9.64 9.22 9.3 1,251,023
10/29/2013 11.16 11.2 9.23 9.53 1,520,024
10/28/2013 11.25 11.36 10.901 11.16 436,710
10/25/2013 11.48 11.54 11 11.25 436,172
10/24/2013 11.75 12 11.36 11.5 507,086
10/23/2013 12.06 12.2975 11.63 11.74 496,310
10/22/2013 12.35 12.72 12.02 12.14 602,143
10/21/2013 14.66 14.66 12 12.14 1,381,300
10/18/2013 15.06 15.2 14.53 14.68 388,266
10/17/2013 15.12 15.25 14.7 14.91 277,753
10/16/2013 14.76 15.4994 14.76 15.12 1,184,573
10/15/2013 15.18 15.39 14.54 14.6 306,001
10/14/2013 15.62 15.95 14.82 15.18 432,096
10/11/2013 16.75 16.75 15.58 15.66 520,525
10/10/2013 16.28 16.9281 16.03 16.69 274,417
10/09/2013 16.06 16.3 15.6 15.9 230,586
10/08/2013 17.01 17.01 15.5509 15.99 632,050
10/07/2013 17.2 17.5794 16.93 16.99 305,559
10/04/2013 16.9 17.64 16.8051 17.51 211,495
10/03/2013 17.58 17.9899 16.75 16.84 139,428
10/02/2013 16.85 17.9 16.85 17.66 256,086
10/01/2013 16.83 17.2 16.66 17.14 181,303
09/30/2013 16.52 17 16.31 16.88 291,481
09/27/2013 17.06 17.37 16.7 16.71 182,862
09/26/2013 16.86 17.68 16.8 17.18 351,557
09/25/2013 16.87 17.469 16.4 16.63 300,296
09/24/2013 16.84 17.3565 16.3 16.88 439,227
09/23/2013 17.88 18.205 16.23 16.82 651,620
09/20/2013 18.89 18.89 17.9 17.99 340,855
09/19/2013 18.8 19.07 18.39 18.84 264,023
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?