WHITING USA TRUST I (NY: WHX)
2.490 USD  +0.020 (+0.81%)
Streaming Delayed Price  /  Updated: 9:59 AM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 8.350 8.420 8.090 8.090 204,610 -0.26(-3.11%)
Aug 31, 2012 8.590 8.600 8.340 8.350 174,693 -0.25(-2.91%)
Aug 30, 2012 8.450 8.800 8.210 8.600 420,334 +0.13(+1.53%)
Aug 29, 2012 8.370 8.480 8.080 8.470 387,639 -0.24(-2.76%)
Aug 27, 2012 8.760 8.900 8.670 8.710 152,636 -0.07(-0.80%)
Aug 24, 2012 8.970 9.000 8.690 8.780 267,140 -0.10(-1.13%)
Aug 23, 2012 8.930 8.960 8.780 8.880 156,304 -0.08(-0.89%)
Aug 22, 2012 8.820 8.960 8.600 8.960 377,293 +0.03(+0.34%)
Aug 21, 2012 8.800 8.960 8.600 8.930 445,371 -0.08(-0.89%)
Aug 20, 2012 9.240 9.260 8.540 9.010 706,548 -0.27(-2.91%)
Aug 17, 2012 9.570 9.570 9.250 9.280 266,088 -0.29(-3.03%)
Aug 16, 2012 9.300 9.710 9.100 9.570 341,361 -0.38(-3.82%)
Aug 15, 2012 10.32 10.32 9.700 9.950 877,712 -0.46(-4.42%)
Aug 14, 2012 10.78 10.87 10.25 10.41 715,861 -0.38(-3.52%)
Aug 13, 2012 11.01 11.05 10.53 10.79 465,493 -0.08(-0.74%)
Aug 11, 2012 10.65 11.05 10.62 10.87 433,357 +0.00(+0.00%)
Aug 10, 2012 10.65 11.05 10.62 10.87 433,357 +0.31(+2.94%)
Aug 09, 2012 10.50 10.69 10.35 10.56 373,682 +0.26(+2.52%)
Aug 08, 2012 10.07 10.35 9.970 10.30 263,859 +0.25(+2.49%)
Aug 07, 2012 10.37 10.42 9.770 10.05 334,779 -0.37(-3.55%)
Aug 06, 2012 9.810 10.42 9.719 10.42 279,141 +0.80(+8.32%)
Aug 03, 2012 9.400 9.700 9.400 9.620 164,288 +0.22(+2.34%)
Aug 02, 2012 9.450 9.600 9.390 9.400 122,783 -0.01(-0.11%)
Aug 01, 2012 9.340 9.500 9.300 9.410 192,891 +0.10(+1.07%)
Jul 31, 2012 8.930 9.310 8.900 9.310 284,610 +0.33(+3.67%)
Jul 30, 2012 9.210 9.395 8.880 8.980 507,037 -0.22(-2.39%)
Jul 27, 2012 9.910 10.07 9.110 9.200 634,150 -1.02(-9.98%)
Jul 26, 2012 10.70 10.84 9.910 10.22 361,683 -0.50(-4.66%)
Jul 25, 2012 11.72 11.72 10.55 10.72 540,151 -0.91(-7.82%)
Jul 24, 2012 11.25 11.83 11.20 11.63 720,415 +0.49(+4.40%)
Jul 23, 2012 10.16 11.44 10.16 11.14 1,155,442 +1.05(+10.41%)
Jul 20, 2012 8.880 10.35 8.770 10.09 1,136,322 +0.98(+10.76%)
Jul 19, 2012 10.26 10.26 8.810 9.110 2,257,649 -1.60(-14.94%)
Jul 18, 2012 16.07 16.30 10.50 10.71 2,943,559 -5.62(-34.42%)
Jul 17, 2012 17.89 18.20 16.01 16.33 823,700 -1.66(-9.23%)
Jul 16, 2012 18.04 18.18 17.95 17.99 80,840 -0.02(-0.11%)
Jul 14, 2012 18.15 18.18 17.91 18.01 95,668 +0.00(+0.00%)
Jul 13, 2012 18.15 18.18 17.91 18.01 95,668 -0.05(-0.28%)
Jul 12, 2012 17.97 18.15 17.88 18.06 98,159 +0.11(+0.61%)
Jul 11, 2012 17.90 18.00 17.85 17.95 79,024 +0.04(+0.22%)
Jul 10, 2012 17.99 17.99 17.86 17.91 65,938 -0.02(-0.11%)
Jul 09, 2012 17.96 17.99 17.75 17.93 85,929 -0.06(-0.33%)
Jul 06, 2012 17.83 17.99 17.83 17.99 109,623 +0.05(+0.28%)
Jul 05, 2012 17.70 17.99 17.70 17.94 100,301 +0.24(+1.36%)
Jul 03, 2012 17.69 17.83 17.68 17.70 54,361 -0.08(-0.45%)
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