WHITING USA TRUST I (NY: WHX)
2.250 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 0.7700 0.8500 0.7700 0.7800 7,900 +0.01(+1.30%)
Nov 29, 2004 0.7900 0.9000 0.7700 0.7700 78,500 -0.05(-6.10%)
Nov 26, 2004 0.7700 0.8200 0.7700 0.8200 7,200 +0.02(+2.50%)
Nov 24, 2004 0.7700 0.8000 0.7500 0.8000 27,800 +0.01(+1.27%)
Nov 23, 2004 0.7800 0.8700 0.7700 0.7900 16,400 +0.01(+1.28%)
Nov 22, 2004 0.7700 0.7900 0.7700 0.7800 6,300 +0.00(+0.00%)
Nov 19, 2004 0.8000 0.8500 0.7500 0.7800 22,100 -0.07(-8.24%)
Nov 18, 2004 0.8300 0.8800 0.8100 0.8500 13,100 -0.03(-3.41%)
Nov 17, 2004 0.8300 0.9000 0.8300 0.8800 37,500 +0.06(+7.32%)
Nov 16, 2004 0.8200 0.8500 0.8200 0.8200 14,000 +0.03(+3.80%)
Nov 15, 2004 0.7200 0.9000 0.7200 0.7900 41,500 +0.02(+2.60%)
Nov 12, 2004 0.9000 0.9000 0.7100 0.7700 46,900 -0.07(-8.33%)
Nov 11, 2004 0.8500 0.9000 0.8200 0.8400 39,700 +0.03(+3.70%)
Nov 10, 2004 0.7500 0.8400 0.7000 0.8100 47,400 +0.06(+8.00%)
Nov 09, 2004 0.7900 0.8000 0.7000 0.7500 48,700 -0.04(-5.06%)
Nov 08, 2004 0.8300 0.8600 0.7900 0.7900 64,600 +0.04(+5.33%)
Nov 05, 2004 0.9500 0.9600 0.7200 0.7500 97,800 -0.15(-16.67%)
Nov 04, 2004 0.9200 0.9500 0.9000 0.9000 14,000 -0.02(-2.17%)
Nov 03, 2004 0.9800 0.9800 0.9200 0.9200 18,700 +0.02(+2.22%)
Nov 02, 2004 0.9000 0.9400 0.8700 0.9000 29,800 +0.03(+3.45%)
Nov 01, 2004 1.050 1.050 0.8700 0.8700 57,200 -0.16(-15.53%)
Oct 29, 2004 0.9500 1.080 0.9400 1.030 39,400 +0.10(+10.75%)
Oct 28, 2004 0.8700 0.9300 0.8700 0.9300 16,400 +0.05(+5.68%)
Oct 27, 2004 0.8500 0.8800 0.8200 0.8800 105,400 +0.03(+3.53%)
Oct 26, 2004 0.7700 0.8700 0.7400 0.8500 55,700 +0.09(+11.84%)
Oct 25, 2004 0.7500 0.7700 0.7500 0.7600 7,900 +0.01(+1.33%)
Oct 22, 2004 0.8000 0.8000 0.7300 0.7500 35,000 -0.02(-2.60%)
Oct 21, 2004 0.7700 0.8100 0.7600 0.7700 6,700 -0.02(-2.53%)
Oct 20, 2004 0.7900 0.8400 0.7900 0.7900 21,600 +0.01(+1.28%)
Oct 19, 2004 0.8500 0.8500 0.7600 0.7800 33,500 -0.07(-8.24%)
Oct 18, 2004 0.8700 0.9000 0.8500 0.8500 9,700 -0.02(-2.30%)
Oct 15, 2004 0.9100 0.9100 0.8700 0.8700 11,700 -0.05(-5.43%)
Oct 14, 2004 0.9300 0.9800 0.9100 0.9200 15,100 +0.02(+2.22%)
Oct 13, 2004 0.8800 0.9400 0.8500 0.9000 36,300 +0.02(+2.27%)
Oct 12, 2004 1.010 1.020 0.8800 0.8800 38,600 -0.08(-8.33%)
Oct 11, 2004 1.050 1.060 0.9000 0.9600 76,300 -0.06(-5.88%)
Oct 08, 2004 0.9300 1.120 0.9300 1.020 31,800 +0.12(+13.33%)
Oct 07, 2004 0.9200 0.9400 0.8800 0.9000 32,400 -0.05(-5.26%)
Oct 06, 2004 1.030 1.050 0.9500 0.9500 27,800 -0.09(-8.65%)
Oct 05, 2004 1.070 1.070 1.020 1.040 21,700 -0.01(-0.95%)
Oct 04, 2004 1.070 1.080 1.040 1.050 38,000 -0.02(-1.87%)
Oct 01, 2004 1.160 1.160 1.050 1.070 14,800 +0.01(+0.94%)
Sep 30, 2004 1.060 1.130 1.050 1.060 10,900 +0.00(+0.00%)
Sep 29, 2004 1.090 1.150 1.060 1.060 19,200 -0.03(-2.75%)
Sep 28, 2004 1.090 1.100 1.090 1.090 3,400 +0.00(+0.00%)
Sep 27, 2004 1.150 1.150 1.080 1.090 13,000 -0.06(-5.22%)
Sep 24, 2004 1.160 1.160 1.150 1.150 48,000 -0.01(-0.86%)
Sep 23, 2004 1.170 1.180 1.150 1.160 35,100 -0.01(-0.85%)
Sep 22, 2004 1.180 1.190 1.150 1.170 32,200 +0.02(+1.74%)
Sep 21, 2004 1.150 1.180 1.150 1.150 6,400 +0.00(+0.00%)
Sep 20, 2004 1.200 1.200 1.140 1.150 47,900 -0.01(-0.86%)
Sep 17, 2004 1.150 1.220 1.150 1.160 4,600 +0.01(+0.87%)
Sep 16, 2004 1.200 1.200 1.150 1.150 20,000 -0.01(-0.86%)
Sep 15, 2004 1.150 1.160 1.150 1.160 23,100 +0.00(+0.00%)
Sep 14, 2004 1.200 1.200 1.120 1.160 37,900 -0.03(-2.52%)
Sep 13, 2004 1.250 1.280 1.180 1.190 8,400 -0.02(-1.65%)
Sep 10, 2004 1.130 1.220 1.130 1.210 5,800 +0.07(+6.14%)
Sep 09, 2004 1.130 1.180 1.120 1.140 7,400 +0.02(+1.79%)
Sep 08, 2004 1.180 1.210 1.120 1.120 16,800 +0.04(+3.70%)
Sep 07, 2004 1.200 1.210 1.070 1.080 12,900 -0.06(-5.26%)
Sep 03, 2004 1.180 1.300 1.120 1.140 19,700 -0.16(-12.31%)
Sep 02, 2004 1.280 1.330 1.280 1.300 18,400 +0.03(+2.36%)
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