Australia markets closed

Yellow Corporation (YELL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.8500-0.3500 (-6.73%)
At close: 04:00PM EDT
4.9000 +0.05 (+1.03%)
After hours: 07:55PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20225.01005.10004.75004.85004.8500897,700
22 Sept 20225.35005.35005.16005.20005.2000435,900
21 Sept 20225.42005.60005.32005.33005.3300544,200
20 Sept 20225.27005.43005.14005.33005.33001,264,600
19 Sept 20225.15005.48005.15005.37005.3700529,900
16 Sept 20225.51005.51005.14005.19005.19001,019,000
15 Sept 20226.30006.30005.73005.79005.79001,488,400
14 Sept 20225.93006.52005.76006.49006.49001,440,100
13 Sept 20226.10006.18005.85005.90005.9000922,800
12 Sept 20226.18006.51006.18006.43006.4300716,500
09 Sept 20226.20006.36006.08006.11006.1100558,500
08 Sept 20226.06006.21006.00006.10006.1000658,500
07 Sept 20226.32006.32006.02006.12006.1200680,300
06 Sept 20226.19006.45006.09006.34006.3400783,900
02 Sept 20226.50006.56006.14006.20006.2000859,600
01 Sept 20226.21006.44005.95006.44006.4400864,200
31 Aug 20226.63006.73006.22006.28006.28001,259,400
30 Aug 20226.89006.98006.34006.58006.58001,697,900
29 Aug 20227.09007.09006.82006.83006.8300796,300
26 Aug 20227.69007.82007.17007.19007.1900658,000
25 Aug 20227.53007.66007.42007.55007.5500470,100
24 Aug 20227.51007.89007.45007.45007.4500913,400
23 Aug 20227.28007.82007.18007.47007.47001,177,900
22 Aug 20226.82007.14006.72007.08007.0800835,200
19 Aug 20227.19007.21006.94007.12007.1200705,500
18 Aug 20226.89007.29006.68007.28007.28001,112,000
17 Aug 20227.10007.10006.63006.78006.78001,323,200
16 Aug 20227.11007.31007.03007.15007.1500938,800
15 Aug 20227.60007.62006.97007.18007.18001,592,500
12 Aug 20227.86007.91007.36007.60007.60001,140,000
11 Aug 20228.01008.51007.67007.81007.81001,483,700
10 Aug 20227.49008.00007.37007.91007.91001,634,500
09 Aug 20227.39007.56007.15007.20007.20001,376,900
08 Aug 20227.49007.70007.26007.39007.39001,800,200
05 Aug 20226.76007.59006.68007.48007.48003,525,300
04 Aug 20226.45007.44006.05006.70006.70007,852,000
03 Aug 20224.57004.83004.57004.71004.71001,592,500
02 Aug 20224.69004.84004.53004.55004.5500559,900
01 Aug 20224.78004.88004.62004.74004.7400636,100
29 July 20224.80004.91004.68004.82004.8200637,500
28 July 20224.37004.85004.37004.82004.82001,001,300
27 July 20224.14004.43003.96004.35004.35001,118,500
26 July 20224.02004.15003.88004.09004.09001,538,000
25 July 20224.11004.12003.95004.09004.0900367,000
22 July 20224.19004.27003.94004.03004.0300557,200
21 July 20224.13004.28004.01004.19004.1900988,400
20 July 20223.81004.19003.78004.14004.14001,375,800
19 July 20223.45003.84003.40003.82003.82001,076,600
18 July 20223.35003.50003.31003.38003.3800515,900
15 July 20223.35003.44003.28003.28003.2800545,200
14 July 20223.30003.33003.16003.29003.2900777,900
13 July 20223.52003.52003.25003.35003.3500783,400
12 July 20223.27003.69003.27003.52003.52001,161,600
11 July 20223.31003.37003.26003.28003.2800428,900
08 July 20223.22003.42003.17003.34003.3400712,400
07 July 20223.20003.29003.12003.26003.2600750,300
06 July 20223.20003.27003.00003.14003.1400736,400
05 July 20222.95003.22002.90003.20003.20001,489,700
01 July 20222.93003.08002.88003.04003.0400820,600
30 June 20222.94003.04002.88002.93002.9300739,100
29 June 20223.16003.22002.94003.01003.01001,167,200
28 June 20223.44003.61003.15003.17003.17001,048,600
27 June 20223.51003.60003.33003.41003.4100963,500
24 June 20223.24003.61003.21003.44003.44007,255,000
23 June 20223.14003.22003.04003.20003.2000968,900
22 June 20223.03003.27003.03003.12003.12001,106,700
21 June 20223.05003.22002.94003.10003.10001,212,600
17 June 20222.91003.10002.82002.97002.97003,330,100
16 June 20223.23003.26002.82002.83002.83002,606,000
15 June 20223.46003.52003.30003.39003.39001,243,000
14 June 20223.33003.42003.23003.39003.39001,064,800
13 June 20223.33003.41003.18003.26003.26001,115,500
10 June 20223.60003.71003.40003.54003.54001,203,200
09 June 20223.67003.83003.59003.73003.73001,533,900
08 June 20224.00004.00003.65003.70003.7000909,700
07 June 20223.96004.04003.82003.99003.9900928,000
06 June 20224.14004.20003.98004.05004.05001,072,900
03 June 20224.04004.09003.92003.97003.9700732,900
02 June 20223.67004.12003.65004.09004.09001,004,200
01 June 20223.79003.85003.54003.69003.6900826,400
31 May 20223.83003.85003.64003.78003.7800706,500
27 May 20223.81003.90003.74003.80003.8000632,100
26 May 20223.50003.81003.45003.78003.78001,120,000
25 May 20223.34003.52003.27003.47003.4700982,200
24 May 20223.55003.55003.26003.31003.3100984,300
23 May 20223.69003.75003.49003.58003.5800793,800
20 May 20223.74003.74003.36003.60003.60001,306,500
19 May 20223.85003.88003.60003.63003.63001,186,200
18 May 20224.25004.26003.71003.76003.76002,045,900
17 May 20223.66004.33003.66004.32004.32003,616,300
16 May 20223.74003.76003.37003.42003.42001,574,800
13 May 20223.82004.03003.77003.77003.77001,094,200
12 May 20223.53003.89003.53003.76003.76001,558,000
11 May 20223.81004.00003.48003.56003.56001,290,200
10 May 20223.98004.03003.56003.83003.83001,801,400
09 May 20224.16004.23003.86003.87003.87001,030,800
06 May 20224.31004.39004.14004.24004.24001,163,900
05 May 20224.59004.69004.30004.38004.3800793,700
04 May 20224.63004.74004.33004.72004.72001,223,800
03 May 20224.67004.68004.39004.60004.6000895,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...