WHITING USA TRUST I (NY: WHX)
2.630 USD  +0.130 (+5.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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