WHITING USA TRUST I (NY: WHX)
2.130 USD  -0.080 (-3.62%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.750 5.969 5.630 5.760 241,046 +0.01(+0.17%)
Nov 29, 2012 5.850 5.980 5.600 5.750 349,804 -0.07(-1.20%)
Nov 28, 2012 5.700 5.840 5.660 5.820 188,278 +0.13(+2.28%)
Nov 27, 2012 5.560 5.750 5.540 5.690 194,164 +0.14(+2.52%)
Nov 26, 2012 5.410 5.750 5.410 5.550 325,531 +0.16(+2.97%)
Nov 24, 2012 5.160 5.439 5.110 5.390 140,484 +0.00(+0.00%)
Nov 23, 2012 5.160 5.439 5.110 5.390 140,484 +0.11(+2.08%)
Nov 21, 2012 5.300 5.310 5.110 5.280 450,640 -0.03(-0.56%)
Nov 20, 2012 5.320 5.610 5.250 5.310 459,736 -0.26(-4.67%)
Nov 19, 2012 5.880 5.950 5.450 5.570 353,228 -0.24(-4.13%)
Nov 16, 2012 6.230 6.230 5.500 5.810 530,592 -0.44(-7.04%)
Nov 15, 2012 6.610 6.610 6.055 6.250 334,477 -0.69(-9.94%)
Nov 14, 2012 7.150 7.150 6.810 6.940 623,609 -0.10(-1.42%)
Nov 13, 2012 7.000 7.130 6.900 7.040 345,986 +0.17(+2.47%)
Nov 12, 2012 7.020 7.030 6.550 6.870 533,089 -0.14(-2.00%)
Nov 09, 2012 7.120 7.136 6.960 7.010 218,719 -0.13(-1.82%)
Nov 08, 2012 7.110 7.240 7.070 7.140 185,433 -0.01(-0.14%)
Nov 07, 2012 7.170 7.180 7.050 7.150 206,903 -0.05(-0.69%)
Nov 06, 2012 7.250 7.280 7.020 7.200 392,427 +0.06(+0.84%)
Nov 05, 2012 7.160 7.369 7.040 7.140 166,610 -0.02(-0.28%)
Nov 02, 2012 7.260 7.300 7.060 7.160 256,122 -0.02(-0.28%)
Nov 01, 2012 7.180 7.379 7.150 7.180 242,798 +0.01(+0.14%)
Oct 31, 2012 7.020 7.350 7.020 7.170 164,999 +0.14(+1.99%)
Oct 26, 2012 7.030 7.030 7.030 0 -0.12(-1.68%)
Oct 25, 2012 7.340 7.340 7.050 7.150 203,598 -0.15(-2.05%)
Oct 24, 2012 7.740 7.830 7.220 7.300 265,833 -0.47(-6.05%)
Oct 23, 2012 7.630 7.980 7.550 7.770 614,880 +0.40(+5.43%)
Oct 19, 2012 7.330 7.440 7.330 7.370 111,804 +0.05(+0.68%)
Oct 18, 2012 7.210 7.329 7.210 7.320 120,616 +0.11(+1.53%)
Oct 17, 2012 7.210 7.340 7.200 7.210 166,919 -0.03(-0.41%)
Oct 16, 2012 7.230 7.260 7.140 7.240 74,882 +0.04(+0.56%)
Oct 15, 2012 7.200 7.230 7.064 7.200 110,052 +0.04(+0.56%)
Oct 12, 2012 7.060 7.220 7.060 7.160 50,391 +0.10(+1.42%)
Oct 11, 2012 7.040 7.200 7.040 7.060 116,144 +0.02(+0.28%)
Oct 10, 2012 7.100 7.116 7.010 7.040 81,545 -0.10(-1.40%)
Oct 09, 2012 7.210 7.220 7.050 7.140 70,954 -0.01(-0.14%)
Oct 08, 2012 7.160 7.230 7.060 7.150 121,849 -0.02(-0.28%)
Oct 06, 2012 7.300 7.470 7.060 7.170 248,654 +0.00(+0.00%)
Oct 05, 2012 7.300 7.470 7.060 7.170 248,654 -0.11(-1.51%)
Oct 04, 2012 7.130 7.370 7.130 7.280 214,882 +0.22(+3.12%)
Oct 03, 2012 6.750 7.300 6.730 7.060 458,736 +0.29(+4.28%)
Oct 02, 2012 6.820 6.840 6.700 6.770 237,301 -0.09(-1.31%)
Oct 01, 2012 7.030 7.030 6.860 6.860 120,961 -0.13(-1.86%)
Sep 28, 2012 7.040 7.060 6.900 6.990 146,547 -0.04(-0.57%)
Sep 27, 2012 7.000 7.060 6.860 7.030 206,755 -0.01(-0.14%)
Sep 26, 2012 7.100 7.100 6.830 7.040 498,317 -0.06(-0.85%)
Sep 25, 2012 7.360 7.410 7.010 7.100 623,296 -0.37(-4.95%)
Sep 24, 2012 7.640 7.780 7.450 7.470 442,124 -0.29(-3.74%)
Sep 21, 2012 7.870 7.982 7.570 7.760 322,321 -0.13(-1.65%)
Sep 20, 2012 8.000 8.050 7.810 7.890 360,939 -0.15(-1.87%)
Sep 19, 2012 8.100 8.150 7.990 8.040 254,719 -0.09(-1.11%)
Sep 18, 2012 8.160 8.210 8.110 8.130 96,316 -0.08(-0.97%)
Sep 17, 2012 8.230 8.348 8.150 8.210 143,571 -0.02(-0.24%)
Sep 14, 2012 8.300 8.390 8.110 8.230 205,705 -0.12(-1.44%)
Sep 13, 2012 8.530 8.530 8.300 8.350 124,466 -0.16(-1.88%)
Sep 12, 2012 8.650 8.650 8.510 8.510 94,494 -0.06(-0.70%)
Sep 11, 2012 8.540 8.680 8.520 8.570 151,684 +0.04(+0.47%)
Sep 10, 2012 8.470 8.670 8.425 8.530 236,639 +0.06(+0.71%)
Sep 07, 2012 8.330 8.480 8.273 8.470 147,878 +0.14(+1.68%)
Sep 06, 2012 8.220 8.350 8.220 8.330 225,274 +0.08(+0.97%)
Sep 05, 2012 8.110 8.300 8.050 8.250 226,045 +0.16(+1.98%)
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