Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Whiting USA Trust I (NY: WHX)
4.900 USD  -0.860 (-14.93%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 5.800 5.800 4.500 4.900 2,322,694 -0.86(-14.93%)
May 21, 2013 6.100 6.210 5.610 5.760 804,721 -0.31(-5.11%)
May 20, 2013 6.170 6.170 5.900 6.070 505,711 -0.14(-2.25%)
May 17, 2013 6.500 6.500 6.180 6.210 364,435 -0.28(-4.31%)
May 16, 2013 6.690 6.700 6.380 6.490 543,800 -0.66(-9.23%)
May 15, 2013 7.190 7.250 7.030 7.150 727,833 -0.10(-1.38%)
May 13, 2013 7.150 7.300 6.970 7.250 596,949 +0.11(+1.54%)
May 10, 2013 7.280 7.310 7.030 7.140 408,807 -0.07(-0.97%)
May 09, 2013 7.210 7.430 7.080 7.210 714,908 +0.04(+0.56%)
May 08, 2013 6.320 7.450 6.310 7.170 1,300,782 +0.77(+12.03%)
May 07, 2013 6.200 6.400 6.110 6.400 615,680 +0.37(+6.14%)
May 06, 2013 6.370 6.370 6.000 6.030 276,327 -0.12(-1.95%)
May 03, 2013 6.270 6.250 6.110 6.150 378,242 -0.10(-1.60%)
May 02, 2013 6.050 6.380 6.010 6.250 684,542 +0.27(+4.52%)
May 01, 2013 6.070 6.200 5.960 5.980 624,497 -0.48(-7.43%)
Apr 30, 2013 6.850 6.990 5.660 6.460 2,384,340 -0.44(-6.38%)
Apr 29, 2013 6.790 7.000 6.740 6.900 644,427 +0.16(+2.37%)
Apr 26, 2013 7.060 7.370 6.631 6.740 1,270,343 -0.63(-8.55%)
Apr 25, 2013 8.870 8.870 6.515 7.370 3,587,312 -2.20(-22.99%)
Apr 24, 2013 8.850 9.570 8.810 9.570 896,670 +0.67(+7.53%)
Apr 23, 2013 8.350 8.900 8.310 8.900 559,478 +0.62(+7.49%)
Apr 22, 2013 8.170 8.390 8.150 8.280 670,192 +0.22(+2.73%)
Apr 19, 2013 8.000 8.215 7.850 8.060 373,704 +0.16(+2.03%)
Apr 18, 2013 7.920 7.920 7.780 7.900 220,301 +0.03(+0.38%)
Apr 17, 2013 7.900 7.990 7.750 7.870 431,194 +0.01(+0.13%)
Apr 16, 2013 7.530 7.925 7.510 7.860 551,769 +0.33(+4.38%)
Apr 15, 2013 7.420 7.560 7.380 7.530 258,449 +0.11(+1.48%)
Apr 12, 2013 7.300 7.450 7.260 7.420 251,220 +0.13(+1.78%)
Apr 11, 2013 7.350 7.350 7.210 7.290 247,634 +0.01(+0.14%)
Apr 10, 2013 7.250 7.325 7.190 7.280 308,675 +0.10(+1.39%)
Apr 09, 2013 7.140 7.220 7.100 7.180 262,595 +0.11(+1.56%)
Apr 08, 2013 7.000 7.110 6.920 7.070 291,059 +0.21(+3.06%)
Apr 05, 2013 6.700 7.040 6.700 6.860 299,802 +0.07(+1.03%)
Apr 04, 2013 7.000 7.200 6.720 6.790 445,783 -0.19(-2.72%)
Apr 03, 2013 6.690 6.990 6.690 6.980 352,658 +0.28(+4.18%)
Apr 02, 2013 6.610 6.750 6.600 6.700 249,031 +0.10(+1.52%)
Apr 01, 2013 6.500 6.640 6.490 6.600 180,509 +0.10(+1.54%)
Mar 28, 2013 6.700 6.750 6.400 6.500 262,612 -0.16(-2.40%)
Mar 27, 2013 6.600 6.739 6.540 6.660 222,987 +0.12(+1.83%)
Mar 26, 2013 6.440 6.650 6.410 6.540 366,854 +0.10(+1.55%)
Mar 25, 2013 6.300 6.440 6.290 6.440 173,785 +0.16(+2.55%)
Mar 22, 2013 6.210 6.340 6.170 6.280 114,920 +0.09(+1.45%)
Mar 21, 2013 6.280 6.349 6.150 6.190 244,893 -0.09(-1.43%)
Mar 20, 2013 6.400 6.425 6.250 6.280 200,360 -0.12(-1.88%)
Mar 19, 2013 6.440 6.500 6.350 6.400 424,761 -0.04(-0.62%)
Mar 18, 2013 6.400 6.500 6.360 6.440 290,835 +0.01(+0.16%)
Mar 15, 2013 6.390 6.520 6.250 6.430 367,944 +0.03(+0.47%)
Mar 14, 2013 6.310 6.450 6.300 6.400 181,561 +0.11(+1.75%)
Mar 13, 2013 6.370 6.370 6.160 6.290 168,583 +0.09(+1.45%)
Mar 12, 2013 6.360 6.360 6.140 6.200 241,750 -0.14(-2.21%)
Mar 11, 2013 6.400 6.400 6.250 6.340 182,609 +0.04(+0.63%)
Mar 08, 2013 6.330 6.409 6.250 6.300 219,029 +0.06(+0.96%)
Mar 07, 2013 6.200 6.290 6.050 6.240 164,483 +0.11(+1.79%)
Mar 06, 2013 6.400 6.420 6.080 6.130 281,030 -0.21(-3.31%)
Mar 05, 2013 6.250 6.480 6.250 6.340 328,211 +0.15(+2.42%)
Mar 04, 2013 6.300 6.300 6.020 6.190 280,757 +0.15(+2.48%)
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 Telekurs USA
Postage Rates Bots go here