WHITING USA TRUST I (NY: WHX)
2.270 USD  +0.190 (+9.13%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.260 2.260 2.260 2.260 6,100 +0.00(+0.00%)
Nov 26, 2003 2.270 2.270 2.260 2.260 2,800 -0.01(-0.44%)
Nov 25, 2003 2.290 2.340 2.290 2.270 16,100 +0.00(+0.00%)
Nov 24, 2003 2.250 2.270 2.250 2.270 51,800 +0.02(+0.89%)
Nov 21, 2003 2.250 2.290 2.270 2.250 3,600 +0.00(+0.00%)
Nov 20, 2003 2.250 2.250 2.250 2.250 20,800 +0.00(+0.00%)
Nov 19, 2003 2.250 2.300 2.250 2.250 11,900 +0.00(+0.00%)
Nov 18, 2003 2.250 2.250 2.250 2.250 100 -0.01(-0.44%)
Nov 17, 2003 2.260 2.260 2.250 2.260 2,500 -0.04(-1.74%)
Nov 14, 2003 2.250 2.310 2.250 2.300 40,300 +0.05(+2.22%)
Nov 13, 2003 2.250 2.250 2.250 2.250 17,900 +0.00(+0.00%)
Nov 12, 2003 2.310 2.310 2.250 2.250 7,900 -0.02(-0.88%)
Nov 11, 2003 2.250 2.390 2.270 2.270 7,700 +0.02(+0.89%)
Nov 10, 2003 2.250 2.270 2.250 2.250 11,700 -0.03(-1.32%)
Nov 07, 2003 2.310 2.310 2.280 2.280 2,400 +0.00(+0.00%)
Nov 06, 2003 2.300 2.320 2.260 2.280 5,700 -0.02(-0.87%)
Nov 05, 2003 2.320 2.370 2.300 2.300 4,900 -0.05(-2.13%)
Nov 04, 2003 2.320 2.350 2.320 2.350 6,400 +0.04(+1.73%)
Nov 03, 2003 2.350 2.310 2.310 2.310 3,600 -0.09(-3.75%)
Oct 31, 2003 2.270 2.400 2.270 2.400 8,100 +0.15(+6.67%)
Oct 30, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 29, 2003 2.260 2.260 2.250 2.250 7,000 -0.02(-0.88%)
Oct 28, 2003 2.290 2.290 2.270 2.270 2,500 +0.02(+0.89%)
Oct 27, 2003 2.260 2.260 2.250 2.250 21,700 -0.01(-0.44%)
Oct 24, 2003 2.260 2.260 2.250 2.260 48,900 +0.01(+0.44%)
Oct 23, 2003 2.290 2.290 2.250 2.250 5,700 -0.01(-0.44%)
Oct 22, 2003 2.280 2.280 2.250 2.260 3,100 -0.08(-3.42%)
Oct 21, 2003 2.340 2.340 2.340 2.340 4,500 +0.07(+3.08%)
Oct 20, 2003 2.290 2.300 2.270 2.270 4,500 +0.02(+0.89%)
Oct 17, 2003 2.250 2.250 2.250 2.250 6,800 -0.01(-0.44%)
Oct 16, 2003 2.260 2.280 2.260 2.260 7,800 +0.01(+0.44%)
Oct 15, 2003 2.250 2.250 2.250 2.250 8,600 +0.00(+0.00%)
Oct 14, 2003 2.250 2.250 2.250 2.250 500 +0.03(+1.35%)
Oct 13, 2003 2.250 2.280 2.220 2.220 15,200 -0.03(-1.33%)
Oct 10, 2003 2.280 2.300 2.250 2.250 15,400 -0.10(-4.26%)
Oct 09, 2003 2.350 2.350 2.350 2.350 1,100 +0.03(+1.29%)
Oct 08, 2003 2.500 2.500 2.420 2.320 6,700 -0.03(-1.28%)
Oct 07, 2003 2.300 2.350 2.300 2.350 700 +0.07(+3.07%)
Oct 06, 2003 2.320 2.360 2.220 2.280 4,400 -0.04(-1.72%)
Oct 03, 2003 2.250 2.320 2.250 2.320 17,800 +0.00(+0.00%)
Oct 02, 2003 2.350 2.400 2.310 2.320 6,300 -0.03(-1.28%)
Oct 01, 2003 2.310 2.550 2.350 2.350 19,100 +0.04(+1.73%)
Sep 30, 2003 2.470 2.480 2.360 2.310 7,200 -0.15(-6.10%)
Sep 29, 2003 2.350 2.460 2.440 2.460 8,700 +0.11(+4.68%)
Sep 26, 2003 2.380 2.350 2.340 2.350 9,000 -0.03(-1.26%)
Sep 25, 2003 2.380 2.380 2.380 2.380 6,100 +0.11(+4.85%)
Sep 24, 2003 2.270 2.280 2.270 2.270 5,600 +0.00(+0.00%)
Sep 23, 2003 2.290 2.350 2.250 2.270 4,100 -0.01(-0.44%)
Sep 22, 2003 2.400 2.400 2.270 2.280 11,000 -0.10(-4.20%)
Sep 19, 2003 2.380 2.380 2.380 2.380 3,500 -0.12(-4.80%)
Sep 18, 2003 2.600 2.600 2.500 2.500 8,100 -0.19(-7.06%)
Sep 17, 2003 2.510 2.690 2.510 2.690 11,000 +0.09(+3.46%)
Sep 16, 2003 2.700 2.700 2.600 2.600 7,600 -0.18(-6.47%)
Sep 15, 2003 2.800 2.800 2.660 2.780 6,200 -0.11(-3.81%)
Sep 12, 2003 2.700 2.890 2.700 2.890 7,200 +0.14(+5.09%)
Sep 11, 2003 2.620 2.750 2.550 2.750 7,700 +0.14(+5.36%)
Sep 10, 2003 2.760 2.760 2.610 2.610 7,300 -0.20(-7.12%)
Sep 09, 2003 2.800 2.840 2.800 2.810 6,700 +0.01(+0.36%)
Sep 08, 2003 2.850 2.850 2.800 2.800 1,100 -0.05(-1.75%)
Sep 05, 2003 2.760 2.850 2.720 2.850 11,500 +0.07(+2.52%)
Sep 04, 2003 2.800 2.860 2.780 2.780 6,600 -0.02(-0.71%)
Sep 03, 2003 2.800 2.850 2.770 2.800 7,000 +0.03(+1.08%)
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