Yellow Corporation (YELLQ)
OTC Markets EXMKT - OTC Markets EXMKT Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 4.70 | 6.53 | 4.70 | 6.50 | 6.50 | 18,900 |
| Jul 03, 2024 | 5.76 | 6.83 | 5.76 | 6.63 | 6.63 | 13,700 |
| Jul 02, 2024 | 5.76 | 7.00 | 5.76 | 6.70 | 6.70 | 13,500 |
| Jul 01, 2024 | 6.70 | 7.00 | 6.70 | 6.73 | 6.73 | 13,500 |
| Jun 28, 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 16,100 |
| Jun 27, 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 1,100 |
| Jun 26, 2024 | 6.75 | 6.83 | 6.75 | 6.81 | 6.81 | 48,000 |
| Jun 25, 2024 | 5.76 | 7.49 | 5.76 | 6.95 | 6.95 | 138,700 |
| Jun 24, 2024 | 6.98 | 7.50 | 6.98 | 7.00 | 7.00 | 23,400 |
| Jun 21, 2024 | 6.27 | 7.39 | 6.27 | 7.00 | 7.00 | 11,100 |
| Jun 20, 2024 | 6.50 | 7.59 | 6.50 | 7.00 | 7.00 | 109,300 |
| Jun 18, 2024 | 6.50 | 7.25 | 5.80 | 7.25 | 7.25 | 3,500 |
| Jun 17, 2024 | 4.70 | 7.08 | 4.70 | 7.08 | 7.08 | 9,900 |
| Jun 14, 2024 | 6.00 | 7.50 | 6.00 | 7.20 | 7.20 | 12,900 |
| Jun 13, 2024 | 7.28 | 7.80 | 7.28 | 7.39 | 7.39 | 2,900 |
| Jun 12, 2024 | 6.00 | 7.90 | 6.00 | 7.45 | 7.45 | 5,000 |
| Jun 11, 2024 | 7.55 | 7.80 | 7.52 | 7.52 | 7.52 | 2,800 |
| Jun 10, 2024 | 7.52 | 7.90 | 7.52 | 7.56 | 7.56 | 5,600 |
| Jun 07, 2024 | 7.51 | 7.60 | 7.51 | 7.52 | 7.52 | 2,900 |
| Jun 06, 2024 | 7.48 | 7.90 | 7.48 | 7.75 | 7.75 | 301,000 |
| Jun 05, 2024 | 7.74 | 7.74 | 7.10 | 7.60 | 7.60 | 23,800 |
| Jun 04, 2024 | 7.33 | 7.74 | 7.33 | 7.38 | 7.38 | 23,600 |
| Jun 03, 2024 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 55,600 |
| May 31, 2024 | 7.06 | 7.50 | 5.13 | 7.50 | 7.50 | 18,100 |
| May 30, 2024 | 7.15 | 7.74 | 7.10 | 7.50 | 7.50 | 11,600 |
| May 29, 2024 | 6.13 | 7.50 | 6.00 | 7.40 | 7.40 | 57,300 |
| May 28, 2024 | 7.05 | 7.61 | 7.05 | 7.61 | 7.61 | 53,300 |
| May 24, 2024 | 6.75 | 7.75 | 6.75 | 7.48 | 7.48 | 26,600 |
| May 23, 2024 | 6.52 | 7.50 | 6.52 | 7.00 | 7.00 | 133,900 |
| May 22, 2024 | 6.20 | 6.79 | 6.20 | 6.79 | 6.79 | 3,800 |
| May 21, 2024 | 5.53 | 6.80 | 5.51 | 6.50 | 6.50 | 67,300 |
| May 20, 2024 | 5.50 | 6.70 | 4.00 | 6.20 | 6.20 | 196,300 |
| May 17, 2024 | 6.83 | 7.00 | 6.75 | 6.80 | 6.80 | 312,100 |
| May 16, 2024 | 7.38 | 7.43 | 3.00 | 6.85 | 6.85 | 175,800 |
| May 15, 2024 | 7.55 | 7.60 | 3.51 | 7.51 | 7.51 | 65,900 |
| May 14, 2024 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 10,200 |
| May 13, 2024 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | 9,600 |
| May 10, 2024 | 8.05 | 8.05 | 7.93 | 7.93 | 7.93 | 58,100 |
| May 09, 2024 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 2,100 |
| May 08, 2024 | 8.10 | 8.39 | 8.05 | 8.28 | 8.28 | 9,000 |
| May 07, 2024 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | 11,400 |
| May 06, 2024 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 22,700 |
| May 03, 2024 | 7.51 | 8.49 | 7.51 | 8.27 | 8.27 | 8,400 |
| May 02, 2024 | 8.24 | 8.40 | 8.22 | 8.36 | 8.36 | 9,200 |
| May 01, 2024 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | 13,400 |
| Apr 30, 2024 | 8.15 | 8.45 | 8.15 | 8.40 | 8.40 | 9,800 |
| Apr 29, 2024 | 8.00 | 8.50 | 8.00 | 8.39 | 8.39 | 19,100 |
| Apr 26, 2024 | 8.20 | 8.45 | 8.20 | 8.42 | 8.42 | 37,800 |
| Apr 25, 2024 | 8.01 | 8.25 | 8.01 | 8.20 | 8.20 | 6,800 |
| Apr 24, 2024 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 125,600 |
| Apr 23, 2024 | 7.93 | 8.25 | 7.92 | 8.15 | 8.15 | 392,400 |
| Apr 22, 2024 | 7.50 | 7.93 | 7.50 | 7.90 | 7.90 | 186,900 |
| Apr 19, 2024 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 254,100 |
| Apr 18, 2024 | 7.08 | 7.50 | 6.85 | 7.46 | 7.46 | 300,300 |
| Apr 17, 2024 | 6.51 | 7.58 | 5.00 | 7.15 | 7.15 | 56,900 |
| Apr 16, 2024 | 7.00 | 7.15 | 6.53 | 7.15 | 7.15 | 28,500 |
| Apr 15, 2024 | 6.60 | 7.55 | 6.60 | 7.50 | 7.50 | 25,300 |
| Apr 12, 2024 | 6.50 | 7.82 | 6.50 | 7.80 | 7.80 | 235,000 |
| Apr 11, 2024 | 5.97 | 7.70 | 5.97 | 7.50 | 7.50 | 525,500 |
| Apr 10, 2024 | 5.97 | 7.00 | 5.97 | 6.90 | 6.90 | 199,500 |
| Apr 09, 2024 | 6.51 | 6.51 | 5.97 | 6.45 | 6.45 | 442,700 |
| Apr 08, 2024 | 6.18 | 6.55 | 5.11 | 6.50 | 6.50 | 143,700 |
| Apr 05, 2024 | 6.00 | 6.55 | 6.00 | 6.50 | 6.50 | 185,500 |
| Apr 04, 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 5,800 |
| Apr 03, 2024 | 4.51 | 6.35 | 4.51 | 6.20 | 6.20 | 67,000 |
| Apr 02, 2024 | 6.25 | 6.25 | 4.51 | 6.25 | 6.25 | 31,700 |
| Apr 01, 2024 | 5.76 | 6.45 | 5.76 | 6.25 | 6.25 | 190,800 |
| Mar 28, 2024 | 5.75 | 6.45 | 5.75 | 6.20 | 6.20 | 113,700 |
| Mar 27, 2024 | 5.75 | 6.55 | 5.75 | 6.55 | 6.55 | 492,700 |
| Mar 26, 2024 | 5.80 | 6.00 | 5.75 | 5.75 | 5.75 | 10,100 |
| Mar 25, 2024 | 5.75 | 6.07 | 5.75 | 6.00 | 6.00 | 40,600 |
| Mar 22, 2024 | 6.00 | 6.04 | 5.75 | 5.90 | 5.90 | 18,400 |
| Mar 21, 2024 | 6.00 | 6.15 | 5.60 | 6.00 | 6.00 | 32,600 |
| Mar 20, 2024 | 5.80 | 6.15 | 5.70 | 6.04 | 6.04 | 178,800 |
| Mar 19, 2024 | 5.55 | 6.20 | 5.55 | 6.20 | 6.20 | 235,500 |
| Mar 18, 2024 | 5.60 | 5.80 | 4.00 | 5.73 | 5.73 | 30,000 |
| Mar 15, 2024 | 5.66 | 5.74 | 5.01 | 5.60 | 5.60 | 327,700 |
| Mar 14, 2024 | 5.48 | 5.77 | 5.30 | 5.66 | 5.66 | 12,800 |
| Mar 13, 2024 | 5.25 | 5.77 | 4.48 | 5.74 | 5.74 | 7,000 |
| Mar 12, 2024 | 4.00 | 5.80 | 4.00 | 5.50 | 5.50 | 33,800 |
| Mar 11, 2024 | 5.45 | 5.75 | 4.00 | 5.68 | 5.68 | 24,500 |
| Mar 08, 2024 | 5.61 | 5.83 | 5.00 | 5.75 | 5.75 | 231,600 |
| Mar 07, 2024 | 5.70 | 6.15 | 5.50 | 5.90 | 5.90 | 156,700 |
| Mar 06, 2024 | 5.90 | 6.16 | 5.50 | 6.00 | 6.00 | 184,400 |
| Mar 05, 2024 | 4.44 | 5.70 | 4.44 | 5.70 | 5.70 | 108,900 |
| Mar 04, 2024 | 5.09 | 5.50 | 5.00 | 5.50 | 5.50 | 222,000 |
| Mar 01, 2024 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 64,800 |
| Feb 29, 2024 | 4.94 | 5.25 | 4.80 | 5.25 | 5.25 | 131,800 |
| Feb 28, 2024 | 4.51 | 5.20 | 4.45 | 5.20 | 5.20 | 263,400 |
| Feb 27, 2024 | 4.45 | 4.80 | 4.45 | 4.68 | 4.68 | 40,800 |
| Feb 26, 2024 | 4.58 | 4.75 | 4.32 | 4.75 | 4.75 | 45,100 |
| Feb 23, 2024 | 4.25 | 4.75 | 4.25 | 4.55 | 4.55 | 117,200 |
| Feb 22, 2024 | 4.45 | 4.60 | 4.15 | 4.60 | 4.60 | 184,700 |
| Feb 21, 2024 | 4.00 | 4.50 | 4.00 | 4.45 | 4.45 | 14,800 |
| Feb 20, 2024 | 4.50 | 4.70 | 4.50 | 4.55 | 4.55 | 60,400 |
| Feb 16, 2024 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | 9,200 |
| Feb 15, 2024 | 4.50 | 4.85 | 4.50 | 4.68 | 4.68 | 10,500 |
| Feb 14, 2024 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 13,100 |
| Feb 13, 2024 | 4.45 | 4.76 | 4.30 | 4.48 | 4.48 | 26,500 |
| Feb 12, 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 445,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.