| YRC WORLDWIDE Add to My Watchlist | (NSDQ: YRCW) |
| YRC Worldwide | 0.73 | -0.05 (-6.71%) | 15,930,517 |
| Historical Data for YRCW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 0.79 | 0.79 | 0.70 | 15,927,402 | 0.73 | -0.05 -6.71% |
| 02/08/10 | 0.85 | 0.85 | 0.76 | 9,118,274 | 0.79 | -0.04 -5.19% |
| 02/05/10 | 0.84 | 0.88 | 0.78 | 16,470,258 | 0.83 | +0.00 +0.27% |
| 02/04/10 | 0.90 | 0.90 | 0.81 | 17,116,313 | 0.83 | -0.09 -10.01% |
| 02/03/10 | 0.92 | 0.92 | 0.89 | 10,743,898 | 0.92 | +0.01 +1.20% |
| 02/02/10 | 0.92 | 0.93 | 0.90 | 9,023,502 | 0.91 | -0.00 -0.31% |
| 02/01/10 | 0.92 | 0.93 | 0.90 | 4,660,505 | 0.91 | -0.02 -1.95% |
| 01/29/10 | 0.93 | 0.94 | 0.90 | 10,293,708 | 0.93 | +0.02 +2.20% |
| 01/28/10 | 0.91 | 0.93 | 0.89 | 5,707,047 | 0.91 | +0.02 +2.25% |
| 01/27/10 | 0.91 | 0.92 | 0.88 | 6,533,630 | 0.89 | -0.02 -2.20% |
| 01/26/10 | 0.93 | 0.95 | 0.91 | 8,434,372 | 0.91 | -0.02 -1.93% |
| 01/25/10 | 0.93 | 0.96 | 0.88 | 9,002,320 | 0.93 | -0.00 -0.23% |
| 01/22/10 | 0.90 | 0.94 | 0.87 | 12,355,520 | 0.93 | +0.04 +4.49% |
| 01/21/10 | 0.87 | 0.94 | 0.84 | 13,649,146 | 0.89 | +0.01 +1.37% |
| 01/20/10 | 0.85 | 0.89 | 0.82 | 9,897,970 | 0.88 | +0.01 +0.64% |
| 01/19/10 | 0.93 | 0.96 | 0.85 | 16,110,880 | 0.87 | -0.05 -5.17% |
| 01/18/10 | 0.92 | 0.92 | 0.92 | 0 | 0.92 | 0.00 0.00% |
| 01/15/10 | 1.03 | 1.03 | 0.90 | 22,852,967 | 0.92 | -0.10 -9.80% |
| 01/14/10 | 1.06 | 1.07 | 0.98 | 19,617,839 | 1.02 | -0.06 -5.56% |
| 01/13/10 | 1.10 | 1.18 | 1.02 | 42,368,069 | 1.08 | -0.02 -1.82% |
| 01/12/10 | 0.90 | 1.10 | 0.87 | 58,134,083 | 1.10 | +0.23 +26.32% |
| 01/11/10 | 0.88 | 0.88 | 0.81 | 15,047,629 | 0.87 | +0.02 +2.44% |
| 01/08/10 | 0.88 | 0.88 | 0.80 | 14,583,348 | 0.85 | -0.00 -0.22% |
| 01/07/10 | 0.81 | 0.90 | 0.81 | 28,151,821 | 0.85 | +0.04 +5.20% |
| 01/06/10 | 0.71 | 0.85 | 0.70 | 40,881,120 | 0.81 | +0.13 +19.10% |
| 01/05/10 | 0.70 | 0.71 | 0.62 | 29,092,404 | 0.68 | -0.04 -6.08% |
| 01/04/10 | 0.87 | 0.87 | 0.70 | 37,357,044 | 0.72 | -0.12 -13.79% |
| 01/01/10 | 0.84 | 0.84 | 0.84 | 0 | 0.84 | 0.00 0.00% |
| 12/31/09 | 0.92 | 1.03 | 0.80 | 71,787,913 | 0.84 | -0.15 -15.17% |
| 12/30/09 | 1.03 | 1.05 | 0.97 | 4,890,522 | 0.99 | -0.04 -3.88% |
| 12/29/09 | 0.97 | 1.06 | 0.94 | 7,119,932 | 1.03 | +0.08 +8.42% |
| 12/28/09 | 1.02 | 1.02 | 0.93 | 4,946,366 | 0.95 | -0.07 -6.86% |
| 12/25/09 | 1.03 | 1.05 | 1.00 | 4,341,604 | 1.02 | 0.00 0.00% |
| 12/24/09 | 1.03 | 1.05 | 1.00 | 4,341,604 | 1.02 | +0.07 +7.28% |
| 12/23/09 | 1.13 | 1.14 | 0.95 | 14,881,012 | 0.95 | -0.19 -16.60% |
| 12/22/09 | 0.99 | 1.19 | 0.99 | 26,442,454 | 1.14 | +0.25 +28.09% |
| 12/21/09 | 0.91 | 0.96 | 0.88 | 4,671,447 | 0.89 | -0.02 -2.20% |
| 12/18/09 | 0.91 | 0.99 | 0.89 | 7,118,776 | 0.91 | -0.03 -3.29% |
| 12/17/09 | 1.00 | 1.16 | 0.94 | 18,903,347 | 0.94 | -0.07 -6.83% |
| 12/16/09 | 0.84 | 1.10 | 0.83 | 20,025,544 | 1.01 | +0.18 +21.85% |
| 12/15/09 | 0.90 | 0.94 | 0.81 | 4,339,523 | 0.83 | -0.09 -9.90% |
| 12/14/09 | 0.93 | 0.97 | 0.89 | 3,723,512 | 0.92 | +0.03 +3.37% |
| 12/11/09 | 1.01 | 1.01 | 0.89 | 7,197,152 | 0.89 | -0.12 -11.88% |
| 12/10/09 | 1.05 | 1.08 | 1.00 | 4,044,454 | 1.01 | -0.07 -6.48% |
| 12/09/09 | 1.05 | 1.08 | 1.02 | 6,433,421 | 1.08 | +0.09 +9.09% |
| 12/08/09 | 1.12 | 1.13 | 0.98 | 9,958,322 | 0.99 | -0.15 -13.16% |
| 12/07/09 | 1.20 | 1.28 | 1.13 | 8,855,621 | 1.14 | -0.04 -3.39% |
| 12/04/09 | 1.20 | 1.25 | 1.16 | 3,460,644 | 1.18 | -0.02 -1.67% |
| 12/03/09 | 1.26 | 1.27 | 1.19 | 5,365,703 | 1.20 | -0.10 -7.69% |
| 12/02/09 | 1.18 | 1.30 | 1.15 | 10,023,555 | 1.30 | +0.12 +10.17% |
| \/ Download Data To Spreadsheet | ||||||
