WHITING USA TRUST I (NY: WHX)
1.670 USD  -0.100 (-5.65%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.520 2.740 2.520 2.680 5,600 +0.06(+2.29%)
Nov 27, 2002 2.500 2.650 2.500 2.620 5,600 +0.15(+6.07%)
Nov 26, 2002 2.440 2.470 2.270 2.470 9,600 +0.02(+0.82%)
Nov 25, 2002 2.220 2.450 2.220 2.450 9,300 +0.24(+10.86%)
Nov 22, 2002 2.210 2.210 2.210 2.210 600 -0.01(-0.45%)
Nov 21, 2002 2.250 2.250 2.200 2.220 16,700 -0.10(-4.31%)
Nov 20, 2002 2.280 2.350 2.280 2.320 10,900 -0.01(-0.43%)
Nov 19, 2002 2.350 2.350 2.310 2.330 300 -0.09(-3.72%)
Nov 18, 2002 2.240 2.470 2.220 2.420 15,300 +0.13(+5.68%)
Nov 15, 2002 2.120 2.290 2.120 2.290 6,000 +0.18(+8.53%)
Nov 14, 2002 2.120 2.150 2.110 2.110 4,700 +0.00(+0.00%)
Nov 13, 2002 2.200 2.200 2.110 2.110 1,600 -0.10(-4.52%)
Nov 12, 2002 2.300 2.300 2.110 2.210 14,000 -0.14(-5.96%)
Nov 11, 2002 2.400 2.400 2.300 2.350 1,400 -0.11(-4.47%)
Nov 08, 2002 2.350 2.500 2.350 2.460 4,600 +0.06(+2.50%)
Nov 07, 2002 2.350 2.420 2.350 2.400 7,000 +0.02(+0.84%)
Nov 06, 2002 2.210 2.390 2.210 2.380 4,000 +0.17(+7.69%)
Nov 05, 2002 2.150 2.210 2.060 2.210 9,400 +0.06(+2.79%)
Nov 04, 2002 2.070 2.150 2.070 2.150 3,100 +0.05(+2.38%)
Nov 01, 2002 2.170 2.170 2.060 2.100 7,400 -0.07(-3.23%)
Oct 31, 2002 2.100 2.170 2.100 2.170 6,700 +0.12(+5.85%)
Oct 30, 2002 2.060 2.060 2.050 2.050 500 +0.00(+0.00%)
Oct 29, 2002 2.070 2.110 2.020 2.050 1,700 -0.06(-2.84%)
Oct 28, 2002 2.000 2.110 2.000 2.110 13,300 +0.11(+5.50%)
Oct 25, 2002 2.010 2.010 2.000 2.000 70,000 +0.00(+0.00%)
Oct 24, 2002 2.060 2.060 2.000 2.000 10,100 -0.11(-5.21%)
Oct 23, 2002 1.970 2.150 1.970 2.110 20,900 +0.10(+4.98%)
Oct 22, 2002 2.200 2.200 2.000 2.010 400,000 -0.19(-8.64%)
Oct 21, 2002 2.200 2.200 2.200 2.200 2,400 -0.05(-2.22%)
Oct 18, 2002 2.280 2.280 2.240 2.250 1,900 +0.04(+1.81%)
Oct 17, 2002 2.120 2.300 2.120 2.210 10,600 +0.02(+0.91%)
Oct 16, 2002 2.320 2.330 2.150 2.190 29,700 -0.22(-9.13%)
Oct 15, 2002 2.450 2.600 2.400 2.410 34,600 -0.14(-5.49%)
Oct 14, 2002 2.200 2.600 2.100 2.550 11,600 +0.40(+18.60%)
Oct 11, 2002 2.110 2.150 2.100 2.150 7,100 +0.00(+0.00%)
Oct 10, 2002 2.150 2.160 2.110 2.150 7,200 -0.10(-4.44%)
Oct 09, 2002 2.120 2.200 2.100 2.250 6,200 +0.22(+10.84%)
Oct 08, 2002 2.120 2.130 2.020 2.030 6,500 -0.19(-8.56%)
Oct 07, 2002 2.240 2.240 2.170 2.220 20,000 +0.06(+2.78%)
Oct 04, 2002 2.150 2.160 2.150 2.160 600 +0.02(+0.93%)
Oct 03, 2002 2.150 2.150 2.100 2.140 3,500 -0.01(-0.47%)
Oct 02, 2002 2.090 2.150 2.090 2.150 3,000 +0.06(+2.87%)
Oct 01, 2002 2.060 2.090 2.050 2.090 3,100 -0.02(-0.95%)
Sep 30, 2002 2.080 2.110 2.020 2.110 17,700 -0.04(-1.86%)
Sep 27, 2002 2.160 2.160 2.070 2.150 5,000 -0.05(-2.27%)
Sep 26, 2002 2.200 2.250 2.120 2.200 32,200 -0.10(-4.35%)
Sep 25, 2002 2.400 2.400 2.200 2.300 17,700 -0.07(-2.95%)
Sep 24, 2002 2.350 2.380 2.320 2.370 2,300 -0.08(-3.27%)
Sep 23, 2002 2.390 2.450 2.370 2.450 7,000 +0.07(+2.94%)
Sep 20, 2002 2.400 2.460 2.260 2.380 7,200 -0.12(-4.80%)
Sep 19, 2002 2.470 2.500 2.440 2.500 15,400 +0.04(+1.63%)
Sep 18, 2002 2.500 2.550 2.460 2.460 1,700 +0.01(+0.41%)
Sep 17, 2002 2.700 2.700 2.450 2.450 6,000 -0.30(-10.91%)
Sep 16, 2002 2.750 2.750 2.750 2.750 400 -0.04(-1.43%)
Sep 13, 2002 2.450 2.790 2.450 2.790 28,300 +0.39(+16.25%)
Sep 12, 2002 2.350 2.400 2.350 2.400 11,500 +0.10(+4.35%)
Sep 11, 2002 2.260 2.450 2.260 2.300 9,200 +0.00(+0.00%)
Sep 10, 2002 2.200 2.310 2.200 2.300 19,500 +0.14(+6.48%)
Sep 09, 2002 2.120 2.190 2.120 2.160 13,500 +0.11(+5.37%)
Sep 06, 2002 2.010 2.050 1.910 2.050 12,000 +0.00(+0.00%)
Sep 05, 2002 2.090 2.100 2.050 2.050 7,500 -0.09(-4.21%)
Sep 04, 2002 2.170 2.220 2.100 2.140 8,300 +0.02(+0.94%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here