WHITING USA TRUST I (NY: WHX)
2.250 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.500 4.650 4.500 4.640 217,049 +0.11(+2.43%)
Dec 28, 2012 4.480 4.550 4.430 4.530 179,233 +0.03(+0.67%)
Dec 27, 2012 4.580 4.600 4.490 4.500 145,525 -0.06(-1.32%)
Dec 26, 2012 4.520 4.650 4.520 4.560 238,124 +0.03(+0.66%)
Dec 24, 2012 4.540 4.550 4.460 4.530 96,797 +0.00(+0.00%)
Dec 21, 2012 4.490 4.590 4.420 4.530 244,622 +0.08(+1.80%)
Dec 20, 2012 4.560 4.600 4.430 4.450 165,673 -0.09(-1.98%)
Dec 19, 2012 4.450 4.580 4.400 4.540 162,066 +0.10(+2.25%)
Dec 18, 2012 4.650 4.670 4.400 4.440 233,062 -0.12(-2.63%)
Dec 17, 2012 4.460 4.650 4.350 4.560 413,444 +0.02(+0.44%)
Dec 14, 2012 4.690 4.710 4.460 4.540 419,286 -0.14(-2.99%)
Dec 13, 2012 4.680 4.790 4.650 4.680 125,728 -0.02(-0.43%)
Dec 12, 2012 4.590 4.750 4.510 4.700 229,786 +0.04(+0.86%)
Dec 11, 2012 4.900 4.900 4.610 4.660 415,101 -0.19(-3.92%)
Dec 10, 2012 4.890 5.000 4.740 4.850 415,924 -0.09(-1.82%)
Dec 07, 2012 5.040 5.130 4.840 4.940 377,779 -0.18(-3.52%)
Dec 06, 2012 5.220 5.290 5.100 5.120 186,608 -0.11(-2.10%)
Dec 05, 2012 5.260 5.340 5.190 5.230 199,044 +0.02(+0.38%)
Dec 04, 2012 5.500 5.560 5.160 5.210 355,079 -0.55(-9.55%)
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%)
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