WHITING USA TRUST I (NY: WHX)
2.280 USD  +0.030 (+1.33%)
Streaming Delayed Price  /  Updated: 9:57 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.180 2.200 2.110 2.200 159,670 +0.01(+0.46%)
Jun 30, 2014 2.160 2.210 2.080 2.190 214,582 +0.08(+3.79%)
Jun 27, 2014 2.000 2.180 1.950 2.110 420,027 +0.13(+6.57%)
Jun 26, 2014 2.200 2.250 1.950 1.980 353,045 -0.22(-10.00%)
Jun 25, 2014 2.130 2.200 2.100 2.200 280,203 +0.10(+4.76%)
Jun 24, 2014 2.050 2.160 2.018 2.100 425,385 +0.07(+3.45%)
Jun 23, 2014 1.950 2.050 1.930 2.030 585,448 +0.10(+5.18%)
Jun 20, 2014 1.930 1.950 1.900 1.930 110,066 -0.02(-1.03%)
Jun 19, 2014 1.920 1.950 1.900 1.950 130,516 +0.03(+1.56%)
Jun 18, 2014 1.900 1.930 1.870 1.920 130,249 +0.03(+1.59%)
Jun 17, 2014 1.860 1.950 1.860 1.890 140,609 +0.02(+1.07%)
Jun 16, 2014 1.850 1.900 1.850 1.870 109,103 -0.01(-0.53%)
Jun 13, 2014 1.910 1.930 1.840 1.880 190,813 -0.04(-2.08%)
Jun 12, 2014 1.930 1.930 1.900 1.920 69,612 +0.02(+1.05%)
Jun 11, 2014 1.950 1.950 1.899 1.900 107,218 -0.04(-2.06%)
Jun 10, 2014 1.920 1.950 1.910 1.940 221,049 +0.07(+3.74%)
Jun 06, 2014 1.940 1.940 1.850 1.870 153,908 -0.02(-1.06%)
Jun 05, 2014 1.950 1.950 1.830 1.890 150,696 -0.04(-2.07%)
Jun 04, 2014 1.900 1.948 1.820 1.930 224,058 +0.14(+7.82%)
Jun 03, 2014 1.970 2.010 1.790 1.790 437,433 -0.17(-8.67%)
Jun 02, 2014 1.800 2.030 1.800 1.960 732,391 +0.13(+7.10%)
May 30, 2014 1.790 1.840 1.760 1.830 305,447 -0.02(-1.08%)
May 29, 2014 1.810 1.850 1.800 1.850 184,032 +0.04(+2.21%)
May 28, 2014 1.800 1.840 1.790 1.810 181,177 +0.02(+1.12%)
May 27, 2014 1.850 1.870 1.720 1.790 718,262 -0.10(-5.29%)
May 23, 2014 1.890 1.890 1.890 0 -0.10(-4.83%)
May 22, 2014 2.120 2.180 1.980 1.986 429,437 -0.19(-8.90%)
May 21, 2014 2.250 2.345 2.120 2.180 496,701 -0.18(-7.63%)
May 20, 2014 2.560 2.580 2.230 2.360 647,627 -0.25(-9.58%)
May 19, 2014 2.600 2.700 2.590 2.610 414,349 -0.12(-4.40%)
May 16, 2014 2.440 2.790 2.440 2.730 816,969 -0.23(-7.77%)
May 15, 2014 2.930 2.980 2.820 2.960 663,020 +0.06(+2.07%)
May 14, 2014 2.950 2.950 2.730 2.900 784,896 -0.04(-1.36%)
May 13, 2014 2.930 2.950 2.910 2.940 515,165 +0.04(+1.38%)
May 12, 2014 2.940 2.950 2.800 2.900 388,898 +0.02(+0.69%)
May 09, 2014 2.800 2.880 2.770 2.880 283,645 +0.09(+3.23%)
May 08, 2014 2.880 2.890 2.680 2.790 440,695 -0.08(-2.79%)
May 07, 2014 2.970 2.980 2.790 2.870 225,220 +0.01(+0.35%)
May 06, 2014 3.020 3.038 2.730 2.860 458,825 -0.14(-4.67%)
May 05, 2014 2.960 3.040 2.940 3.000 429,086 +0.04(+1.35%)
May 02, 2014 2.930 2.970 2.860 2.960 132,620 +0.07(+2.42%)
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