Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,598.20 +931.81 (+1.38%) CMC Crypto 200
1,436.89 -31.21 (-2.13%)
Yellow Corporation (YELLQ)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 6.75 | 7.75 | 6.75 | 7.47 | 7.47 | 26,558 |
| 23 May 2024 | 6.52 | 7.50 | 6.52 | 7.00 | 7.00 | 133,900 |
| 22 May 2024 | 6.20 | 6.79 | 6.20 | 6.79 | 6.79 | 3,800 |
| 21 May 2024 | 5.53 | 6.80 | 5.51 | 6.50 | 6.50 | 67,300 |
| 20 May 2024 | 5.50 | 6.70 | 4.00 | 6.20 | 6.20 | 196,300 |
| 17 May 2024 | 6.83 | 7.00 | 6.75 | 6.80 | 6.80 | 312,100 |
| 16 May 2024 | 7.38 | 7.43 | 3.00 | 6.85 | 6.85 | 175,800 |
| 15 May 2024 | 7.55 | 7.60 | 3.51 | 7.51 | 7.51 | 65,900 |
| 14 May 2024 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 10,200 |
| 13 May 2024 | 8.00 | 8.00 | 7.70 | 7.90 | 7.90 | 9,600 |
| 10 May 2024 | 8.05 | 8.05 | 7.93 | 7.93 | 7.93 | 58,100 |
| 09 May 2024 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 2,100 |
| 08 May 2024 | 8.10 | 8.39 | 8.05 | 8.28 | 8.28 | 9,000 |
| 07 May 2024 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | 11,400 |
| 06 May 2024 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 22,700 |
| 03 May 2024 | 7.51 | 8.49 | 7.51 | 8.27 | 8.27 | 8,400 |
| 02 May 2024 | 8.24 | 8.40 | 8.22 | 8.36 | 8.36 | 9,200 |
| 01 May 2024 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | 13,400 |
| 30 Apr 2024 | 8.15 | 8.45 | 8.15 | 8.40 | 8.40 | 9,800 |
| 29 Apr 2024 | 8.00 | 8.50 | 8.00 | 8.39 | 8.39 | 19,100 |
| 26 Apr 2024 | 8.20 | 8.45 | 8.20 | 8.42 | 8.42 | 37,800 |
| 25 Apr 2024 | 8.01 | 8.25 | 8.01 | 8.20 | 8.20 | 6,800 |
| 24 Apr 2024 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 125,600 |
| 23 Apr 2024 | 7.93 | 8.25 | 7.92 | 8.15 | 8.15 | 392,400 |
| 22 Apr 2024 | 7.50 | 7.93 | 7.50 | 7.90 | 7.90 | 186,900 |
| 19 Apr 2024 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 254,100 |
| 18 Apr 2024 | 7.08 | 7.50 | 6.85 | 7.46 | 7.46 | 300,300 |
| 17 Apr 2024 | 6.51 | 7.58 | 5.00 | 7.15 | 7.15 | 56,900 |
| 16 Apr 2024 | 7.00 | 7.15 | 6.53 | 7.15 | 7.15 | 28,500 |
| 15 Apr 2024 | 6.60 | 7.55 | 6.60 | 7.50 | 7.50 | 25,300 |
| 12 Apr 2024 | 6.50 | 7.82 | 6.50 | 7.80 | 7.80 | 235,000 |
| 11 Apr 2024 | 5.97 | 7.70 | 5.97 | 7.50 | 7.50 | 525,500 |
| 10 Apr 2024 | 5.97 | 7.00 | 5.97 | 6.90 | 6.90 | 199,500 |
| 09 Apr 2024 | 6.51 | 6.51 | 5.97 | 6.45 | 6.45 | 442,700 |
| 08 Apr 2024 | 6.18 | 6.55 | 5.11 | 6.50 | 6.50 | 143,700 |
| 05 Apr 2024 | 6.00 | 6.55 | 6.00 | 6.50 | 6.50 | 185,500 |
| 04 Apr 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 5,800 |
| 03 Apr 2024 | 4.51 | 6.35 | 4.51 | 6.20 | 6.20 | 67,000 |
| 02 Apr 2024 | 6.25 | 6.25 | 4.51 | 6.25 | 6.25 | 31,700 |
| 01 Apr 2024 | 5.76 | 6.45 | 5.76 | 6.25 | 6.25 | 190,800 |
| 28 Mar 2024 | 5.75 | 6.45 | 5.75 | 6.20 | 6.20 | 113,700 |
| 27 Mar 2024 | 5.75 | 6.55 | 5.75 | 6.55 | 6.55 | 492,700 |
| 26 Mar 2024 | 5.80 | 6.00 | 5.75 | 5.75 | 5.75 | 10,100 |
| 25 Mar 2024 | 5.75 | 6.07 | 5.75 | 6.00 | 6.00 | 40,600 |
| 22 Mar 2024 | 6.00 | 6.04 | 5.75 | 5.90 | 5.90 | 18,400 |
| 21 Mar 2024 | 6.00 | 6.15 | 5.60 | 6.00 | 6.00 | 32,600 |
| 20 Mar 2024 | 5.80 | 6.15 | 5.70 | 6.04 | 6.04 | 178,800 |
| 19 Mar 2024 | 5.55 | 6.20 | 5.55 | 6.20 | 6.20 | 235,500 |
| 18 Mar 2024 | 5.60 | 5.80 | 4.00 | 5.73 | 5.73 | 30,000 |
| 15 Mar 2024 | 5.66 | 5.74 | 5.01 | 5.60 | 5.60 | 327,700 |
| 14 Mar 2024 | 5.48 | 5.77 | 5.30 | 5.66 | 5.66 | 12,800 |
| 13 Mar 2024 | 5.25 | 5.77 | 4.48 | 5.74 | 5.74 | 7,000 |
| 12 Mar 2024 | 4.00 | 5.80 | 4.00 | 5.50 | 5.50 | 33,800 |
| 11 Mar 2024 | 5.45 | 5.75 | 4.00 | 5.68 | 5.68 | 24,500 |
| 08 Mar 2024 | 5.61 | 5.83 | 5.00 | 5.75 | 5.75 | 231,600 |
| 07 Mar 2024 | 5.70 | 6.15 | 5.50 | 5.90 | 5.90 | 156,700 |
| 06 Mar 2024 | 5.90 | 6.16 | 5.50 | 6.00 | 6.00 | 184,400 |
| 05 Mar 2024 | 4.44 | 5.70 | 4.44 | 5.70 | 5.70 | 108,900 |
| 04 Mar 2024 | 5.09 | 5.50 | 5.00 | 5.50 | 5.50 | 222,000 |
| 01 Mar 2024 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 64,800 |
| 29 Feb 2024 | 4.94 | 5.25 | 4.80 | 5.25 | 5.25 | 131,800 |
| 28 Feb 2024 | 4.51 | 5.20 | 4.45 | 5.20 | 5.20 | 263,400 |
| 27 Feb 2024 | 4.45 | 4.80 | 4.45 | 4.68 | 4.68 | 40,800 |
| 26 Feb 2024 | 4.58 | 4.75 | 4.32 | 4.75 | 4.75 | 45,100 |
| 23 Feb 2024 | 4.25 | 4.75 | 4.25 | 4.55 | 4.55 | 117,200 |
| 22 Feb 2024 | 4.45 | 4.60 | 4.15 | 4.60 | 4.60 | 184,700 |
| 21 Feb 2024 | 4.00 | 4.50 | 4.00 | 4.45 | 4.45 | 14,800 |
| 20 Feb 2024 | 4.50 | 4.70 | 4.50 | 4.55 | 4.55 | 60,400 |
| 16 Feb 2024 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | 9,200 |
| 15 Feb 2024 | 4.50 | 4.85 | 4.50 | 4.68 | 4.68 | 10,500 |
| 14 Feb 2024 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 13,100 |
| 13 Feb 2024 | 4.45 | 4.76 | 4.30 | 4.48 | 4.48 | 26,500 |
| 12 Feb 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 445,700 |
| 09 Feb 2024 | 4.25 | 4.50 | 4.25 | 4.45 | 4.45 | 91,400 |
| 08 Feb 2024 | 4.20 | 4.25 | 4.01 | 4.20 | 4.20 | 22,900 |
| 07 Feb 2024 | 4.29 | 4.38 | 3.95 | 4.15 | 4.15 | 276,100 |
| 06 Feb 2024 | 4.50 | 4.60 | 4.00 | 4.29 | 4.29 | 107,700 |
| 05 Feb 2024 | 4.50 | 4.53 | 4.40 | 4.50 | 4.50 | 116,100 |
| 02 Feb 2024 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | 10,100 |
| 01 Feb 2024 | 4.35 | 4.50 | 4.34 | 4.50 | 4.50 | 15,100 |
| 31 Jan 2024 | 4.52 | 4.75 | 4.25 | 4.30 | 4.30 | 272,900 |
| 30 Jan 2024 | 4.25 | 5.00 | 4.25 | 4.75 | 4.75 | 39,000 |
| 29 Jan 2024 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 99,000 |
| 26 Jan 2024 | 4.20 | 4.68 | 4.20 | 4.50 | 4.50 | 46,000 |
| 25 Jan 2024 | 4.14 | 4.35 | 4.12 | 4.25 | 4.25 | 23,500 |
| 24 Jan 2024 | 4.15 | 4.31 | 4.05 | 4.30 | 4.30 | 119,200 |
| 23 Jan 2024 | 4.00 | 4.20 | 4.00 | 4.15 | 4.15 | 453,200 |
| 22 Jan 2024 | 4.28 | 4.68 | 3.78 | 4.00 | 4.00 | 266,300 |
| 19 Jan 2024 | 4.45 | 4.52 | 4.05 | 4.20 | 4.20 | 290,500 |
| 18 Jan 2024 | 3.73 | 4.75 | 3.40 | 4.50 | 4.50 | 244,200 |
| 17 Jan 2024 | 4.20 | 4.40 | 3.93 | 4.07 | 4.07 | 210,900 |
| 16 Jan 2024 | 4.40 | 4.65 | 4.07 | 4.49 | 4.49 | 313,800 |
| 12 Jan 2024 | 4.45 | 4.66 | 4.35 | 4.50 | 4.50 | 492,500 |
| 11 Jan 2024 | 5.14 | 5.14 | 3.87 | 4.67 | 4.67 | 438,300 |
| 10 Jan 2024 | 5.42 | 5.43 | 4.79 | 5.00 | 5.00 | 425,500 |
| 09 Jan 2024 | 5.91 | 5.91 | 5.16 | 5.35 | 5.35 | 343,700 |
| 08 Jan 2024 | 5.79 | 6.56 | 5.61 | 5.95 | 5.95 | 622,100 |
| 05 Jan 2024 | 6.16 | 6.25 | 5.67 | 5.90 | 5.90 | 361,600 |
| 04 Jan 2024 | 6.00 | 6.36 | 5.90 | 6.25 | 6.25 | 344,000 |
| 03 Jan 2024 | 5.25 | 6.15 | 4.80 | 6.10 | 6.10 | 566,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.