WHITING USA TRUST I (NY: WHX)
2.600 USD  +0.030 (+1.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 2.560 2.600 2.550 2.600 73,802 +0.03(+1.17%)
Apr 22, 2014 2.570 2.590 2.560 2.570 196,622 +0.00(+0.00%)
Apr 21, 2014 2.580 2.620 2.530 2.570 153,488 +0.02(+0.78%)
Apr 17, 2014 2.550 2.550 2.550 0 +0.03(+1.19%)
Apr 16, 2014 2.580 2.580 2.500 2.520 192,523 -0.04(-1.56%)
Apr 15, 2014 2.620 2.640 2.550 2.560 232,482 -0.04(-1.54%)
Apr 14, 2014 2.740 2.740 2.555 2.600 362,570 -0.11(-4.06%)
Apr 11, 2014 2.690 2.800 2.690 2.710 136,860 +0.01(+0.37%)
Apr 10, 2014 2.680 2.790 2.670 2.700 192,232 -0.01(-0.37%)
Apr 09, 2014 2.750 2.790 2.700 2.710 222,296 -0.04(-1.45%)
Apr 08, 2014 2.840 2.870 2.741 2.750 188,640 -0.08(-2.83%)
Apr 07, 2014 2.850 2.920 2.820 2.830 162,272 -0.01(-0.35%)
Apr 04, 2014 2.960 3.010 2.820 2.840 318,567 -0.11(-3.73%)
Apr 03, 2014 2.860 3.000 2.850 2.950 384,960 +0.07(+2.43%)
Apr 02, 2014 2.710 3.110 2.690 2.880 711,115 +0.19(+7.06%)
Apr 01, 2014 2.350 2.820 2.320 2.690 1,231,604 +0.16(+6.32%)
Mar 31, 2014 2.850 2.920 2.510 2.530 2,132,998 -0.97(-27.71%)
Mar 28, 2014 5.080 5.260 3.300 3.500 3,059,671 -1.89(-35.06%)
Mar 27, 2014 5.390 5.440 5.380 5.390 108,922 -0.03(-0.55%)
Mar 26, 2014 5.350 5.436 5.340 5.420 126,816 +0.08(+1.50%)
Mar 25, 2014 5.350 5.405 5.320 5.340 202,578 +0.03(+0.56%)
Mar 24, 2014 5.300 5.350 5.250 5.310 210,771 +0.01(+0.19%)
Mar 21, 2014 5.260 5.330 5.240 5.300 155,066 +0.05(+0.95%)
Mar 20, 2014 5.290 5.290 5.200 5.250 84,263 -0.00(-0.00%)
Mar 19, 2014 5.300 5.300 5.192 5.250 130,062 +0.05(+0.96%)
Mar 18, 2014 5.150 5.250 5.130 5.200 217,585 +0.07(+1.36%)
Mar 17, 2014 5.190 5.280 5.100 5.130 188,415 -0.05(-0.97%)
Mar 14, 2014 5.350 5.350 5.170 5.180 138,968 -0.10(-1.89%)
Mar 13, 2014 5.180 5.330 5.180 5.280 193,572 +0.09(+1.73%)
Mar 12, 2014 5.000 5.320 5.000 5.190 498,840 +0.16(+3.18%)
Mar 11, 2014 5.130 5.162 5.010 5.030 274,203 -0.11(-2.14%)
Mar 10, 2014 5.300 5.320 5.130 5.140 302,189 -0.18(-3.38%)
Mar 07, 2014 5.510 5.540 5.270 5.320 318,625 -0.15(-2.74%)
Mar 06, 2014 5.400 5.500 5.360 5.470 275,103 +0.05(+0.92%)
Mar 05, 2014 5.330 5.450 5.300 5.420 312,765 +0.06(+1.12%)
Mar 04, 2014 5.300 5.420 5.270 5.360 397,744 +0.07(+1.32%)
Mar 03, 2014 5.320 5.332 5.220 5.290 280,639 +0.02(+0.38%)
Feb 28, 2014 5.250 5.360 5.250 5.270 194,490 +0.00(+0.00%)
Feb 27, 2014 5.190 5.340 5.120 5.270 243,480 +0.06(+1.15%)
Feb 26, 2014 5.310 5.320 5.210 5.210 238,843 -0.01(-0.19%)
Feb 25, 2014 5.340 5.340 5.200 5.220 345,344 -0.04(-0.76%)
Feb 24, 2014 5.350 5.440 5.174 5.260 470,130 +0.15(+2.94%)
Feb 21, 2014 5.070 5.231 5.060 5.110 340,662 +0.06(+1.19%)
Feb 20, 2014 5.010 5.210 4.980 5.050 510,326 +0.04(+0.80%)
Feb 19, 2014 5.010 5.160 4.970 5.010 637,031 -0.15(-2.91%)
Feb 18, 2014 5.660 5.660 5.010 5.160 1,338,747 -0.50(-8.83%)
Feb 14, 2014 5.660 5.660 5.660 0 -0.39(-6.45%)
Feb 13, 2014 6.050 6.070 5.940 6.050 771,562 +0.00(+0.00%)
Feb 12, 2014 6.080 6.090 5.971 6.050 593,691 +0.00(+0.00%)
Feb 11, 2014 5.950 6.060 5.800 6.050 573,338 +0.24(+4.13%)
Feb 10, 2014 6.030 6.090 5.660 5.810 934,105 -0.17(-2.84%)
Feb 07, 2014 6.100 6.110 5.910 5.980 274,396 +0.00(+0.00%)
Feb 06, 2014 5.670 6.020 5.670 5.980 310,800 +0.38(+6.79%)
Feb 05, 2014 5.900 5.980 5.500 5.600 637,937 -0.37(-6.20%)
Feb 04, 2014 6.160 6.170 5.900 5.970 337,876 -0.18(-2.93%)
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