YRC Worldwide (NQ: YRCW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.19	28.53	27.90	28.11	606,177	-0.02(-0.07%)
Jun 27, 2014	28.41	28.73	27.67	28.13	1,646,833	+0.86(+3.15%)
Jun 26, 2014	26.47	27.95	26.38	27.27	686,203	+0.77(+2.91%)
Jun 25, 2014	26.16	26.78	26.00	26.50	573,136	+0.15(+0.57%)
Jun 24, 2014	26.93	27.41	26.20	26.35	509,708	-0.64(-2.37%)
Jun 23, 2014	26.59	27.60	26.59	26.99	759,299	+0.23(+0.86%)
Jun 20, 2014	25.60	26.80	25.18	26.76	1,355,698	+1.17(+4.57%)
Jun 19, 2014	25.40	25.74	24.96	25.59	688,737	+0.24(+0.95%)
Jun 18, 2014	24.07	25.66	23.80	25.35	1,254,131	+1.15(+4.75%)
Jun 17, 2014	24.37	24.81	23.86	24.20	428,799	-0.25(-1.02%)
Jun 16, 2014	24.60	24.69	24.06	24.45	204,553	-0.11(-0.45%)
Jun 13, 2014	24.41	24.76	23.75	24.56	242,979	+0.31(+1.28%)
Jun 12, 2014	23.73	24.50	23.53	24.25	707,467	+0.37(+1.55%)
Jun 11, 2014	23.50	24.15	23.26	23.88	328,654	+0.28(+1.19%)
Jun 10, 2014	23.41	23.87	23.05	23.60	257,062	-0.10(-0.42%)
Jun 06, 2014	22.65	23.79	22.65	23.70	665,916	+1.15(+5.10%)
Jun 05, 2014	21.87	22.65	21.87	22.55	401,813	+0.74(+3.39%)
Jun 04, 2014	21.90	22.20	21.61	21.81	172,104	-0.17(-0.77%)
Jun 03, 2014	22.23	22.48	21.84	21.98	306,160	-0.28(-1.26%)
Jun 02, 2014	22.37	22.67	21.77	22.26	445,601	-0.13(-0.58%)
May 30, 2014	22.07	22.72	21.89	22.39	530,888	+0.35(+1.59%)
May 29, 2014	21.91	22.17	21.58	22.04	255,229	+0.16(+0.73%)
May 28, 2014	22.33	22.53	21.80	21.88	295,554	-0.45(-2.02%)
May 27, 2014	21.96	22.47	21.51	22.33	441,285	+0.53(+2.43%)
May 23, 2014	21.21	21.80	21.80	21.80	249,000	+0.56(+2.64%)
May 22, 2014	20.67	21.38	20.61	21.24	171,378	+0.58(+2.81%)
May 21, 2014	20.81	20.90	20.23	20.66	577,578	-0.14(-0.67%)
May 20, 2014	21.35	21.44	20.60	20.80	357,259	-0.61(-2.85%)
May 19, 2014	20.92	21.63	20.86	21.41	426,621	+0.48(+2.29%)
May 16, 2014	20.85	21.14	20.35	20.93	289,996	+0.03(+0.14%)
May 15, 2014	20.76	21.05	20.36	20.90	361,689	+0.01(+0.05%)
May 14, 2014	21.23	21.46	20.85	20.89	317,520	-0.37(-1.74%)
May 13, 2014	21.06	21.45	20.74	21.26	296,427	+0.24(+1.14%)
May 12, 2014	20.38	21.25	20.38	21.02	611,306	+0.69(+3.39%)
May 09, 2014	20.04	20.59	19.91	20.33	342,421	+0.19(+0.94%)
May 08, 2014	20.29	20.74	19.81	20.14	515,285	-0.22(-1.08%)
May 07, 2014	20.70	20.88	20.00	20.36	515,395	-0.41(-1.97%)
May 06, 2014	21.10	21.23	20.52	20.77	407,457	-0.42(-1.98%)
May 05, 2014	21.17	21.38	20.56	21.19	398,110	-0.12(-0.56%)
May 02, 2014	20.91	21.60	20.82	21.31	995,775	+0.37(+1.77%)
May 01, 2014	19.14	21.33	19.00	20.94	1,991,653	-1.49(-6.64%)
Apr 30, 2014	22.25	22.50	21.80	22.43	861,265	+0.08(+0.36%)
Apr 29, 2014	21.98	22.49	21.80	22.35	735,814	+0.34(+1.54%)
Apr 28, 2014	21.22	22.08	20.96	22.01	863,818	+0.80(+3.77%)
Apr 25, 2014	20.55	21.26	20.40	21.21	826,728	+0.56(+2.71%)
Apr 24, 2014	19.61	21.00	19.11	20.65	792,338	+1.10(+5.63%)
Apr 23, 2014	19.67	19.91	19.24	19.55	287,172	-0.13(-0.66%)
Apr 22, 2014	19.55	19.95	19.42	19.68	428,530	+0.13(+0.66%)
Apr 21, 2014	19.68	19.84	19.02	19.55	343,378	-0.04(-0.20%)
Apr 17, 2014	19.57	19.59	19.59	19.59	417,500	+0.06(+0.31%)
Apr 16, 2014	19.22	19.70	18.81	19.53	330,927	+0.43(+2.25%)
Apr 15, 2014	19.42	19.69	18.40	19.10	693,691	-0.35(-1.80%)
Apr 14, 2014	19.29	19.95	18.88	19.45	733,489	+0.26(+1.35%)
Apr 11, 2014	19.59	19.88	19.02	19.19	783,177	-0.61(-3.08%)
Apr 10, 2014	20.46	21.10	19.54	19.80	822,766	-0.75(-3.65%)
Apr 09, 2014	21.11	21.21	19.77	20.55	762,116	-0.52(-2.47%)
Apr 08, 2014	20.93	21.65	20.26	21.07	964,944	+0.18(+0.86%)
Apr 07, 2014	22.00	22.20	20.50	20.89	2,297,560	-1.19(-5.39%)
Apr 04, 2014	22.91	23.29	21.90	22.08	1,192,474	-0.71(-3.12%)
Apr 03, 2014	22.97	23.52	22.40	22.79	615,567	-0.10(-0.44%)
Apr 02, 2014	22.67	22.99	22.24	22.89	538,303	+0.25(+1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.