YRC Worldwide (NQ: YRCW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	16.32	16.80	16.00	16.71	775,428	+0.21(+1.27%)
Aug 28, 2015	16.20	17.13	16.16	16.50	577,929	+0.26(+1.60%)
Aug 27, 2015	16.06	16.52	15.75	16.24	756,884	+0.45(+2.85%)
Aug 26, 2015	15.67	16.15	15.26	15.79	721,552	+0.38(+2.47%)
Aug 25, 2015	16.89	17.04	15.30	15.41	1,174,352	-0.79(-4.88%)
Aug 24, 2015	16.48	17.12	15.70	16.20	1,222,336	-1.14(-6.57%)
Aug 21, 2015	17.48	18.02	17.29	17.34	665,734	-0.52(-2.91%)
Aug 20, 2015	18.20	18.65	17.83	17.86	718,270	-0.58(-3.15%)
Aug 19, 2015	19.58	19.58	18.41	18.44	700,238	-1.23(-6.25%)
Aug 18, 2015	19.62	19.80	19.42	19.67	487,325	+0.09(+0.46%)
Aug 17, 2015	19.53	19.74	19.43	19.58	415,064	+0.05(+0.26%)
Aug 14, 2015	19.60	19.89	19.37	19.53	518,451	-0.01(-0.05%)
Aug 13, 2015	19.72	20.00	19.53	19.54	847,761	-0.24(-1.21%)
Aug 12, 2015	19.84	19.98	19.42	19.78	652,462	-0.10(-0.50%)
Aug 11, 2015	19.96	20.14	19.74	19.88	576,844	-0.08(-0.40%)
Aug 10, 2015	19.82	20.32	19.82	19.96	952,223	+0.24(+1.22%)
Aug 07, 2015	20.35	20.86	19.60	19.72	874,917	-0.38(-1.89%)
Aug 06, 2015	19.93	20.65	19.65	20.10	1,175,943	-0.79(-3.78%)
Aug 05, 2015	20.46	21.21	20.25	20.89	902,556	+0.35(+1.70%)
Aug 04, 2015	20.39	21.37	19.90	20.54	1,732,615	+0.08(+0.39%)
Aug 03, 2015	19.55	20.49	18.93	20.46	2,336,306	+1.16(+6.01%)
Jul 31, 2015	19.00	19.98	18.41	19.30	5,233,224	+4.02(+26.31%)
Jul 30, 2015	15.04	15.59	14.99	15.28	1,016,074	+0.22(+1.46%)
Jul 29, 2015	13.58	15.59	13.58	15.06	2,068,223	+1.98(+15.14%)
Jul 28, 2015	12.63	13.21	12.33	13.08	461,689	+0.54(+4.31%)
Jul 27, 2015	12.26	12.86	11.90	12.54	421,564	+0.15(+1.21%)
Jul 24, 2015	12.76	12.92	12.25	12.39	437,731	-0.40(-3.13%)
Jul 23, 2015	13.10	13.20	12.65	12.79	445,273	-0.27(-2.07%)
Jul 22, 2015	13.20	13.23	12.91	13.06	279,933	-0.26(-1.95%)
Jul 21, 2015	12.85	13.48	12.76	13.32	420,170	+0.42(+3.26%)
Jul 20, 2015	13.21	13.25	12.71	12.90	392,921	-0.31(-2.35%)
Jul 17, 2015	12.84	13.54	12.73	13.21	492,339	+0.33(+2.56%)
Jul 16, 2015	12.68	13.00	12.51	12.88	248,958	+0.26(+2.06%)
Jul 15, 2015	13.07	13.19	12.54	12.62	392,154	-0.46(-3.52%)
Jul 14, 2015	13.25	13.57	12.82	13.08	593,443	-0.23(-1.73%)
Jul 13, 2015	13.00	13.82	13.00	13.31	769,990	+0.30(+2.31%)
Jul 10, 2015	13.01	13.24	12.79	13.01	353,861	+0.23(+1.80%)
Jul 09, 2015	12.40	12.86	12.32	12.78	423,314	+0.51(+4.16%)
Jul 08, 2015	12.45	12.68	12.10	12.27	580,088	-0.41(-3.23%)
Jul 07, 2015	12.54	12.73	12.28	12.68	477,047	+0.12(+0.96%)
Jul 06, 2015	12.33	12.87	12.27	12.56	453,374	+0.11(+0.88%)
Jul 02, 2015	12.69	12.45	12.45	12.45	341,200	-0.22(-1.74%)
Jul 01, 2015	13.06	13.21	12.26	12.67	688,459	-0.31(-2.39%)
Jun 30, 2015	13.06	13.35	12.89	12.98	384,550	-0.02(-0.15%)
Jun 29, 2015	13.36	13.42	12.92	13.00	415,662	-0.46(-3.42%)
Jun 26, 2015	13.72	13.73	13.27	13.46	452,518	-0.19(-1.39%)
Jun 25, 2015	13.62	13.68	13.19	13.65	409,161	+0.13(+0.96%)
Jun 24, 2015	13.83	13.90	13.22	13.52	389,272	-0.38(-2.73%)
Jun 23, 2015	13.91	14.00	13.71	13.90	210,952	-0.08(-0.57%)
Jun 22, 2015	14.17	14.33	13.81	13.98	272,470	-0.10(-0.71%)
Jun 19, 2015	13.84	14.13	13.73	14.08	511,369	+0.28(+2.03%)
Jun 18, 2015	13.65	13.94	13.52	13.80	236,788	+0.18(+1.32%)
Jun 17, 2015	13.73	13.73	13.38	13.62	245,842	-0.11(-0.80%)
Jun 16, 2015	13.97	14.01	13.55	13.73	367,797	-0.34(-2.42%)
Jun 15, 2015	13.86	14.22	13.37	14.07	336,661	+0.04(+0.29%)
Jun 12, 2015	14.18	14.32	13.91	14.03	266,994	-0.21(-1.47%)
Jun 11, 2015	14.74	14.90	14.16	14.24	299,064	-0.50(-3.39%)
Jun 10, 2015	14.15	14.97	14.09	14.74	549,654	+0.66(+4.69%)
Jun 09, 2015	14.38	14.40	13.97	14.08	309,745	-0.29(-2.02%)
Jun 08, 2015	14.99	15.09	13.96	14.37	466,280	-0.65(-4.33%)
Jun 05, 2015	14.14	15.16	14.02	15.02	711,052	+0.90(+6.37%)
Jun 04, 2015	13.90	14.38	13.69	14.12	465,617	+0.16(+1.15%)
Jun 03, 2015	13.03	13.98	13.03	13.96	731,335	+0.99(+7.59%)
Jun 02, 2015	13.11	13.51	12.90	12.97	595,256	-0.22(-1.70%)

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.