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