YRC Worldwide (NQ: YRCW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.830	8.830	8.830	0	+0.35(+4.13%)
Mar 28, 2018	8.520	8.780	8.315	8.480	494,208	-0.03(-0.35%)
Mar 27, 2018	8.920	8.950	8.455	8.510	677,076	-0.37(-4.17%)
Mar 26, 2018	9.370	9.440	8.720	8.880	885,457	-0.21(-2.31%)
Mar 23, 2018	9.270	9.400	9.010	9.090	620,031	-0.19(-2.05%)
Mar 22, 2018	9.590	9.960	9.280	9.280	685,490	-0.42(-4.33%)
Mar 21, 2018	9.700	9.930	9.620	9.700	800,377	+0.01(+0.10%)
Mar 20, 2018	9.700	9.790	9.600	9.690	289,293	+0.01(+0.10%)
Mar 19, 2018	9.520	9.710	9.400	9.680	567,616	+0.08(+0.83%)
Mar 16, 2018	9.650	9.950	9.550	9.600	1,217,413	-0.06(-0.62%)
Mar 15, 2018	9.790	9.880	9.660	9.660	489,679	-0.06(-0.62%)
Mar 14, 2018	9.850	9.890	9.550	9.720	530,677	-0.04(-0.41%)
Mar 13, 2018	9.880	10.01	9.730	9.760	445,291	-0.03(-0.31%)
Mar 12, 2018	10.10	10.25	9.720	9.790	998,921	-0.32(-3.17%)
Mar 09, 2018	9.120	10.16	9.060	10.11	1,123,572	+1.02(+11.22%)
Mar 08, 2018	9.070	9.220	8.840	9.090	509,143	+0.02(+0.22%)
Mar 07, 2018	8.960	9.170	8.920	9.070	592,981	+0.00(+0.00%)
Mar 06, 2018	8.930	9.115	8.870	9.070	572,015	+0.21(+2.37%)
Mar 05, 2018	8.730	8.940	8.570	8.860	685,799	+0.04(+0.45%)
Mar 02, 2018	8.650	8.862	8.540	8.820	596,307	+0.07(+0.80%)
Mar 01, 2018	8.740	9.125	8.550	8.750	865,058	+0.03(+0.34%)
Feb 28, 2018	9.120	9.320	8.700	8.720	1,108,804	-0.39(-4.28%)
Feb 27, 2018	9.470	9.560	9.090	9.110	565,912	-0.31(-3.29%)
Feb 26, 2018	9.450	9.500	9.330	9.420	661,140	+0.06(+0.64%)
Feb 23, 2018	9.550	9.710	9.080	9.360	1,704,194	-0.16(-1.68%)
Feb 22, 2018	9.710	9.710	9.510	9.520	527,343	-0.10(-1.04%)
Feb 21, 2018	9.600	9.850	9.600	9.620	532,087	+0.02(+0.21%)
Feb 20, 2018	9.750	9.804	9.520	9.600	582,161	-0.25(-2.54%)
Feb 16, 2018		9.850	9.850	9.850	0	-0.07(-0.71%)
Feb 15, 2018	10.19	10.19	9.830	9.920	1,031,633	-0.14(-1.39%)
Feb 14, 2018	10.06	10.32	10.04	10.06	798,144	-0.10(-0.98%)
Feb 13, 2018	9.750	10.25	9.640	10.16	971,751	+0.28(+2.83%)
Feb 12, 2018	10.19	10.22	9.780	9.880	1,108,797	-0.21(-2.08%)
Feb 09, 2018	9.870	10.19	9.410	10.09	1,668,847	+0.46(+4.78%)
Feb 08, 2018	10.36	10.58	9.630	9.630	1,334,522	-0.78(-7.49%)
Feb 07, 2018	10.41	10.68	10.29	10.41	1,402,012	-0.04(-0.38%)
Feb 06, 2018	10.52	11.27	10.15	10.45	2,596,919	-0.61(-5.52%)
Feb 05, 2018	12.01	12.01	10.87	11.06	2,178,152	-1.28(-10.37%)
Feb 02, 2018	13.10	14.21	12.05	12.34	3,865,715	-3.47(-21.95%)
Feb 01, 2018	15.76	16.02	15.64	15.81	615,793	-0.16(-1.00%)
Jan 31, 2018	15.92	16.46	15.83	15.97	605,562	+0.20(+1.27%)
Jan 30, 2018	16.14	16.30	15.70	15.77	757,666	-0.61(-3.72%)
Jan 29, 2018	17.15	17.25	16.36	16.38	727,089	-0.78(-4.55%)
Jan 26, 2018	17.10	17.45	16.85	17.16	427,496	+0.23(+1.36%)
Jan 25, 2018	17.19	17.19	16.71	16.93	442,902	-0.13(-0.76%)
Jan 24, 2018	17.52	17.61	16.86	17.06	718,324	-0.31(-1.78%)
Jan 23, 2018	17.47	17.50	16.95	17.37	552,994	-0.08(-0.46%)
Jan 22, 2018		17.56	17.01	17.45	827,632	+0.44(+2.59%)
Jan 19, 2018	16.33	17.07	15.98	17.01	698,925	+0.72(+4.42%)
Jan 18, 2018	15.55	16.37	15.54	16.29	802,841	+0.78(+5.03%)
Jan 17, 2018	15.37	15.52	15.10	15.51	309,794	+0.17(+1.11%)
Jan 16, 2018	15.70	15.79	15.24	15.34	935,149	-0.21(-1.35%)
Jan 12, 2018		15.55	15.55	15.55	0	-0.17(-1.08%)
Jan 11, 2018	15.18	15.75	15.04	15.72	660,667	+0.63(+4.17%)
Jan 10, 2018		15.44		15.09	925,662	+0.32(+2.17%)
Jan 09, 2018	14.66	14.80	14.45	14.77	324,542	+0.15(+1.03%)
Jan 08, 2018	14.35	14.65	14.18	14.62	460,951	+0.27(+1.88%)
Jan 05, 2018	14.60	14.67	14.21	14.35	319,218	-0.16(-1.10%)
Jan 04, 2018	14.76	14.97	14.46	14.51	470,391	-0.20(-1.36%)
Jan 03, 2018	15.06	15.10	14.40	14.71	530,880	-0.28(-1.87%)

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.