WHITING USA TRUST I (NY: WHX)
2.510 USD  +0.090 (+3.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.410 2.530 2.410 2.510 287,845 +0.09(+3.72%)
Sep 18, 2014 2.540 2.540 2.400 2.420 182,336 -0.12(-4.72%)
Sep 17, 2014 2.490 2.540 2.450 2.540 240,978 +0.07(+2.83%)
Sep 16, 2014 2.480 2.490 2.400 2.470 215,803 +0.01(+0.41%)
Sep 15, 2014 2.400 2.480 2.347 2.460 345,497 +0.12(+5.13%)
Sep 12, 2014 2.360 2.380 2.310 2.340 141,937 +0.04(+1.74%)
Sep 11, 2014 2.300 2.415 2.300 2.300 284,513 -0.02(-0.82%)
Sep 10, 2014 2.240 2.320 2.240 2.319 197,623 +0.07(+3.07%)
Sep 09, 2014 2.260 2.280 2.240 2.250 166,640 +0.00(+0.00%)
Sep 08, 2014 2.280 2.330 2.230 2.250 297,249 -0.01(-0.44%)
Sep 05, 2014 2.240 2.270 2.230 2.260 119,100 +0.02(+0.89%)
Sep 04, 2014 2.280 2.300 2.220 2.240 254,960 +0.01(+0.45%)
Sep 03, 2014 2.280 2.290 2.230 2.230 186,783 -0.02(-0.89%)
Sep 02, 2014 2.190 2.270 2.160 2.250 310,494 +0.06(+2.74%)
Aug 29, 2014 2.190 2.190 2.190 0 -0.05(-2.23%)
Aug 28, 2014 2.170 2.240 2.170 2.240 180,259 +0.07(+3.23%)
Aug 27, 2014 2.200 2.200 2.170 2.170 72,606 -0.04(-1.81%)
Aug 26, 2014 2.150 2.300 2.150 2.210 354,124 +0.04(+1.84%)
Aug 25, 2014 2.040 2.190 2.010 2.170 330,692 +0.10(+5.08%)
Aug 22, 2014 2.090 2.090 2.010 2.065 256,262 -0.02(-0.96%)
Aug 21, 2014 2.000 2.170 2.000 2.085 331,792 +0.08(+4.25%)
Aug 20, 2014 2.000 2.060 1.900 2.000 959,184 -0.15(-6.98%)
Aug 19, 2014 2.350 2.350 2.060 2.150 713,647 -0.14(-6.11%)
Aug 18, 2014 2.250 2.391 2.250 2.290 857,091 +0.06(+2.69%)
Aug 15, 2014 2.150 2.420 2.050 2.230 1,119,101 -0.47(-17.41%)
Aug 14, 2014 2.720 2.790 2.600 2.700 914,156 -0.01(-0.37%)
Aug 13, 2014 2.720 2.780 2.660 2.710 509,713 +0.02(+0.74%)
Aug 12, 2014 2.620 2.730 2.510 2.690 729,494 -0.07(-2.54%)
Aug 11, 2014 2.780 2.800 2.630 2.760 786,111 +0.12(+4.55%)
Aug 08, 2014 2.480 2.700 2.430 2.640 608,542 +0.36(+15.79%)
Aug 07, 2014 2.720 2.800 2.020 2.280 803,859 -0.40(-14.93%)
Aug 06, 2014 2.800 2.800 2.570 2.680 256,982 -0.11(-3.94%)
Aug 05, 2014 2.750 2.860 2.730 2.790 282,151 +0.06(+2.20%)
Aug 04, 2014 2.680 2.740 2.640 2.730 186,075 +0.10(+3.80%)
Aug 01, 2014 2.500 2.680 2.490 2.630 229,449 +0.08(+3.14%)
Jul 31, 2014 2.630 2.630 2.520 2.550 203,364 -0.08(-3.04%)
Jul 30, 2014 2.690 2.690 2.600 2.630 156,887 -0.03(-1.13%)
Jul 29, 2014 2.650 2.750 2.639 2.660 284,270 +0.06(+2.31%)
Jul 28, 2014 2.650 2.670 2.550 2.600 311,881 +0.08(+3.17%)
Jul 25, 2014 2.500 2.650 2.430 2.520 511,621 +0.07(+2.86%)
Jul 24, 2014 2.350 2.450 2.330 2.450 292,313 +0.12(+5.15%)
Jul 23, 2014 2.320 2.340 2.280 2.330 135,291 +0.08(+3.56%)
Jul 22, 2014 2.250 2.330 2.230 2.250 297,594 +0.00(+0.00%)
Jul 21, 2014 2.230 2.250 2.210 2.250 148,884 +0.03(+1.35%)
Jul 18, 2014 2.210 2.230 2.200 2.220 94,555 +0.00(+0.00%)
Jul 17, 2014 2.220 2.220 2.180 2.220 166,399 +0.00(+0.00%)
Jul 16, 2014 2.210 2.220 2.190 2.220 166,103 +0.00(+0.00%)
Jul 15, 2014 2.210 2.220 2.190 2.220 135,552 +0.03(+1.37%)
Jul 14, 2014 2.220 2.240 2.140 2.190 229,785 +0.01(+0.46%)
Jul 11, 2014 2.170 2.220 2.150 2.180 116,873 +0.00(+0.00%)
Jul 10, 2014 2.170 2.200 2.120 2.180 133,673 -0.01(-0.46%)
Jul 09, 2014 2.140 2.200 2.140 2.190 94,221 +0.03(+1.39%)
Jul 08, 2014 2.170 2.180 2.111 2.160 88,611 +0.00(+0.00%)
Jul 07, 2014 2.200 2.229 2.110 2.160 193,887 -0.04(-1.82%)
Jul 03, 2014 2.200 2.200 2.200 0 +0.04(+1.85%)
Jul 02, 2014 2.200 2.200 2.160 2.160 110,986 -0.04(-1.82%)
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