WHITEHORSE FINANCE $15.76

down -0.05


17/5/2013 04:17 PM  |  NASDAQ : WHF  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

WHF historical data

Date Open High Low Close Volume
5/17/2013 15.84 15.88 15.65 15.76 324
5/16/2013 15.80 15.86 15.61 15.81 326
5/15/2013 15.57 15.80 15.57 15.79 463
5/14/2013 15.57 15.80 15.43 15.78 371
5/13/2013 15.55 15.60 15.42 15.55 245
5/10/2013 15.69 15.69 15.40 15.55 340
5/9/2013 15.70 15.70 15.56 15.64 125
5/8/2013 15.83 15.83 15.55 15.78 263
5/7/2013 15.74 15.86 15.72 15.85 251
5/6/2013 15.66 15.82 15.50 15.74 176
5/3/2013 15.70 15.87 15.46 15.65 239
5/2/2013 15.47 15.80 15.47 15.75 216
5/1/2013 15.83 15.89 15.35 15.35 384
4/30/2013 15.66 15.85 15.50 15.85 478
4/29/2013 15.57 15.75 15.56 15.74 542
4/26/2013 15.66 15.71 15.56 15.67 253
4/25/2013 15.65 15.70 15.50 15.67 288
4/24/2013 15.64 15.73 15.38 15.65 370
4/23/2013 15.70 15.71 15.48 15.64 509
4/22/2013 15.42 15.74 15.23 15.70 318
4/19/2013 15.19 15.39 15.16 15.39 184
4/18/2013 15.24 15.33 15.03 15.23 303
4/17/2013 15.29 15.29 15.02 15.06 181
4/16/2013 15.10 15.42 15.05 15.29 853
4/15/2013 15.42 15.42 14.90 14.92 812
4/12/2013 15.48 15.50 15.25 15.45 326
4/11/2013 15.45 15.69 15.28 15.50 439
4/10/2013 15.19 15.43 15.19 15.41 711
4/9/2013 15.28 15.64 15.05 15.12 1725
4/8/2013 15.10 15.18 14.87 15.07 502
4/5/2013 15.07 15.31 14.90 15.03 410
4/4/2013 15.05 15.40 14.95 15.23 493
4/3/2013 15.40 15.40 14.86 15.02 1033
4/2/2013 15.38 15.38 15.04 15.25 638
4/1/2013 15.80 15.80 15.06 15.24 974
3/28/2013 15.35 15.84 15.30 15.83 7920
3/27/2013 15.54 15.54 15.31 15.45 510
3/26/2013 15.43 15.60 15.36 15.53 910
3/25/2013 15.36 15.57 15.36 15.47 390
3/22/2013 15.20 15.59 15.20 15.54 434
3/21/2013 15.50 15.79 15.27 15.40 659
3/20/2013 15.35 15.40 15.19 15.40 1004
3/19/2013 15.64 15.80 15.46 15.50 754
3/18/2013 15.28 15.72 15.28 15.61 1029
3/15/2013 15.40 15.53 15.35 15.50 623
3/14/2013 15.42 15.46 15.24 15.46 718
3/13/2013 15.40 15.45 15.27 15.45 1059
3/12/2013 15.45 15.50 15.30 15.39 569
3/11/2013 15.40 15.50 15.26 15.37 622
3/8/2013 15.25 15.49 15.20 15.29 606
3/7/2013 15.18 15.49 15.10 15.32 845
3/6/2013 15.33 15.42 15.17 15.30 606
3/5/2013 15.25 15.40 15.02 15.33 949
3/4/2013 15.13 15.43 15.05 15.25 570
3/1/2013 15.12 15.15 15.04 15.06 714
2/28/2013 15.02 15.14 15.00 15.05 705
2/27/2013 15.04 15.08 14.97 15.05 905
2/26/2013 14.98 15.14 14.95 14.96 626
2/25/2013 15.00 15.09 14.94 15.00 556
2/22/2013 15.02 15.08 14.85 14.94 604
2/21/2013 15.10 15.12 14.91 14.92 664
2/20/2013 15.05 15.12 14.90 15.07 563
2/19/2013 15.05 15.14 14.87 14.95 805
2/15/2013 15.01 15.08 14.87 14.96 736
2/14/2013 14.95 15.03 14.81 15.01 719
2/13/2013 15.03 15.03 14.85 15.00 375
2/12/2013 15.00 15.00 14.85 15.00 353
2/11/2013 15.00 15.00 14.81 14.85 325
2/8/2013 15.00 15.00 14.77 14.98 318
2/7/2013 14.98 14.98 14.76 14.77 350
2/6/2013 14.99 14.99 14.85 14.85 258
2/5/2013 14.99 15.00 14.90 14.99 217
2/4/2013 14.99 15.05 14.89 15.00 385
2/1/2013 15.00 15.00 14.91 14.99 374
1/31/2013 14.85 15.00 14.85 15.00 362
1/30/2013 14.95 15.04 14.77 14.98 771
1/29/2013 14.68 14.95 14.66 14.85 509
1/28/2013 14.82 14.87 14.67 14.71 338
1/25/2013 14.82 14.87 14.66 14.76 827
1/24/2013 14.67 14.80 14.66 14.73 606
1/23/2013 14.76 14.80 14.65 14.72 654
1/22/2013 14.75 14.82 14.75 14.78 762
1/18/2013 14.75 14.86 14.65 14.72 739
1/17/2013 14.77 14.85 14.73 14.74 513
1/16/2013 14.86 14.87 14.73 14.81 526
1/15/2013 14.77 14.89 14.75 14.85 552
1/14/2013 14.89 14.89 14.73 14.84 374
1/11/2013 14.80 14.90 14.80 14.85 741
1/10/2013 15.00 15.00 14.80 14.85 539
1/9/2013 14.91 15.00 14.80 14.94 521
1/8/2013 15.04 15.04 14.82 14.90 955
1/7/2013 14.95 14.99 14.87 14.90 929
1/4/2013 15.00 15.01 14.85 14.99 1634
1/3/2013 14.98 15.03 14.25 14.90 1018
1/2/2013 14.90 15.03 14.75 15.02 1221
12/31/2012 14.84 14.90 14.75 14.81 888
12/28/2012 14.65 14.80 14.57 14.79 689
12/27/2012 14.39 14.64 13.95 14.42 1328
12/26/2012 14.47 14.77 14.30 14.39 846
12/24/2012 14.40 14.79 14.40 14.61 318
Marketplace
Trading Center