WHITING USA TRUST I (NY: WHX)
2.130 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 2.230 2.230 2.120 2.130 382,952 -0.08(-3.62%)
Nov 20, 2014 2.150 2.270 2.100 2.210 696,903 -0.08(-3.49%)
Nov 19, 2014 2.260 2.340 2.200 2.290 601,891 -0.05(-2.14%)
Nov 18, 2014 2.510 2.598 2.310 2.340 657,525 -0.24(-9.30%)
Nov 17, 2014 2.510 2.620 2.320 2.580 801,502 -0.44(-14.57%)
Nov 14, 2014 3.000 3.150 2.950 3.020 578,273 +0.02(+0.67%)
Nov 13, 2014 3.120 3.240 3.000 3.000 805,903 -0.07(-2.28%)
Nov 12, 2014 3.010 3.230 2.990 3.070 944,873 +0.08(+2.68%)
Nov 11, 2014 2.900 3.000 2.900 2.990 532,062 +0.09(+3.10%)
Nov 10, 2014 2.820 2.940 2.800 2.900 761,511 +0.10(+3.57%)
Nov 07, 2014 2.700 2.800 2.690 2.800 327,704 +0.13(+4.87%)
Nov 06, 2014 2.660 2.700 2.610 2.670 206,983 +0.02(+0.75%)
Nov 05, 2014 2.690 2.690 2.620 2.650 266,395 +0.03(+1.15%)
Nov 04, 2014 2.630 2.650 2.590 2.620 174,111 +0.03(+1.16%)
Nov 03, 2014 2.600 2.640 2.580 2.590 142,345 +0.01(+0.39%)
Oct 31, 2014 2.600 2.600 2.550 2.580 96,856 +0.02(+0.78%)
Oct 30, 2014 2.600 2.600 2.500 2.560 97,995 +0.07(+2.81%)
Oct 29, 2014 2.500 2.580 2.400 2.490 168,049 +0.10(+4.18%)
Oct 28, 2014 2.600 2.660 2.350 2.390 448,298 -0.19(-7.36%)
Oct 27, 2014 2.550 2.580 2.580 2.580 146,012 -0.00(-0.01%)
Oct 24, 2014 2.640 2.650 2.550 2.580 133,172 -0.05(-1.90%)
Oct 23, 2014 2.650 2.680 2.620 2.630 134,964 +0.00(+0.00%)
Oct 22, 2014 2.750 2.570 2.630 309,566 -0.00(-0.00%)
Oct 21, 2014 2.690 2.690 2.630 2.630 165,996 +0.00(+0.00%)
Oct 20, 2014 2.430 2.650 2.430 2.630 173,406 +0.13(+5.20%)
Oct 17, 2014 2.550 2.580 2.460 2.500 114,179 -0.02(-0.79%)
Oct 16, 2014 2.350 2.530 2.340 2.520 184,313 +0.09(+3.70%)
Oct 15, 2014 2.400 2.460 2.330 2.430 124,172 +0.05(+2.08%)
Oct 14, 2014 2.460 2.470 2.350 2.380 63,633 +0.02(+0.86%)
Oct 13, 2014 2.460 2.460 2.330 2.360 111,688 -0.09(-3.67%)
Oct 10, 2014 2.400 2.500 2.340 2.450 212,930 +0.12(+5.15%)
Oct 09, 2014 2.460 2.460 2.330 2.330 106,984 -0.11(-4.51%)
Oct 08, 2014 2.350 2.440 2.320 2.440 90,428 +0.10(+4.27%)
Oct 07, 2014 2.410 2.445 2.230 2.340 350,756 -0.08(-3.31%)
Oct 06, 2014 2.530 2.530 2.400 2.420 214,404 -0.07(-2.81%)
Oct 03, 2014 2.540 2.540 2.450 2.490 133,007 -0.03(-1.19%)
Oct 02, 2014 2.570 2.570 2.400 2.520 257,143 -0.05(-1.95%)
Oct 01, 2014 2.650 2.655 2.540 2.570 186,076 -0.08(-3.02%)
Sep 30, 2014 2.680 2.690 2.610 2.650 155,474 -0.03(-1.12%)
Sep 29, 2014 2.620 2.680 2.610 2.680 259,858 +0.07(+2.68%)
Sep 26, 2014 2.590 2.610 2.580 2.610 145,677 +0.04(+1.75%)
Sep 25, 2014 2.560 2.570 2.530 2.565 155,275 +0.02(+0.98%)
Sep 24, 2014 2.490 2.560 2.490 2.540 119,530 +0.05(+2.01%)
Sep 23, 2014 2.470 2.539 2.470 2.490 127,569 +0.00(+0.00%)
Sep 22, 2014 2.490 2.520 2.410 2.490 227,831 -0.02(-0.80%)
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%)
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