WHITING USA TRUST II $13.15

down -0.08


24/5/2013 04:24 PM  |  NYSE : WHZ  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

WHZ historical data

Date Open High Low Close Volume
5/24/2013 13.27 13.29 13.06 13.15 1402
5/23/2013 13.12 13.26 13.05 13.23 1470
5/22/2013 13.14 13.30 13.08 13.27 1613
5/21/2013 13.26 13.30 13.02 13.19 2292
5/20/2013 13.32 13.45 13.08 13.32 2563
5/17/2013 13.59 13.59 13.30 13.41 1496
5/16/2013 13.28 13.58 13.28 13.43 332
5/15/2013 14.26 14.29 14.00 14.02 5990
5/14/2013 14.38 14.38 14.23 14.24 3045
5/13/2013 14.40 14.44 14.31 14.32 2389
5/10/2013 14.44 14.44 14.23 14.39 1759
5/9/2013 14.30 14.40 14.02 14.39 3293
5/8/2013 14.10 14.30 13.92 14.19 3236
5/7/2013 14.05 14.13 14.05 14.07 1652
5/6/2013 14.09 14.19 14.00 14.04 1761
5/3/2013 14.07 14.16 13.92 14.08 1577
5/2/2013 14.15 14.25 14.00 14.06 1691
5/1/2013 14.30 14.32 14.00 14.16 1376
4/30/2013 14.09 14.45 14.05 14.14 1752
4/29/2013 13.97 14.12 13.90 14.05 1368
4/26/2013 13.68 13.97 13.63 13.88 1851
4/25/2013 13.89 14.09 13.59 13.67 3494
4/24/2013 13.47 14.22 13.46 13.92 3228
4/23/2013 13.47 13.61 13.33 13.40 1469
4/22/2013 13.46 13.52 13.31 13.44 1559
4/19/2013 13.41 13.69 13.32 13.32 1421
4/18/2013 13.42 13.42 13.19 13.31 1322
4/17/2013 13.49 13.54 13.15 13.36 2911
4/16/2013 13.63 13.82 13.41 13.49 2079
4/15/2013 14.00 14.00 13.55 13.62 1396
4/12/2013 13.87 14.04 13.61 14.03 833
4/11/2013 14.08 14.08 13.84 13.87 1435
4/10/2013 13.55 13.99 13.55 13.94 1603
4/9/2013 13.54 13.68 13.42 13.53 2246
4/8/2013 13.55 13.74 13.39 13.50 1871
4/5/2013 13.63 13.69 13.08 13.50 4343
4/4/2013 14.09 14.25 13.75 13.77 3420
4/3/2013 14.47 14.51 14.05 14.12 1715
4/2/2013 14.50 14.64 14.40 14.41 508
4/1/2013 14.46 14.54 14.38 14.45 1032
3/28/2013 14.56 14.57 14.28 14.52 1754
3/27/2013 14.35 14.50 14.34 14.46 1076
3/26/2013 14.30 14.50 14.30 14.47 939
3/25/2013 14.45 14.49 14.27 14.29 2804
3/22/2013 14.52 14.65 14.45 14.49 1537
3/21/2013 14.64 14.67 14.57 14.57 1292
3/20/2013 14.87 14.96 14.56 14.77 3456
3/19/2013 15.02 15.08 14.90 15.00 1118
3/18/2013 14.98 15.09 14.80 15.00 1486
3/15/2013 15.07 15.19 14.98 15.06 1382
3/14/2013 14.92 15.18 14.92 15.03 822
3/13/2013 15.21 15.21 14.80 14.94 1363
3/12/2013 14.80 15.27 14.76 15.05 2976
3/11/2013 14.79 14.79 14.62 14.65 933
3/8/2013 14.49 14.80 14.48 14.68 1776
3/7/2013 14.55 14.80 14.48 14.52 1001
3/6/2013 14.73 14.74 14.52 14.55 1287
3/5/2013 14.70 14.79 14.48 14.77 2402
3/4/2013 14.70 14.79 14.59 14.64 1916
3/1/2013 15.02 15.02 14.64 14.72 1706
2/28/2013 14.98 15.08 14.80 15.02 799
2/27/2013 14.65 14.98 14.64 14.95 1821
2/26/2013 14.65 14.80 14.60 14.69 725
2/25/2013 14.71 15.02 14.52 14.54 2874
2/22/2013 14.58 14.75 14.50 14.64 2325
2/21/2013 14.68 14.72 14.37 14.46 2647
2/20/2013 14.72 14.76 14.60 14.68 4287
2/19/2013 15.09 15.15 14.73 14.74 3790
2/15/2013 15.36 15.39 15.00 15.04 2830
2/14/2013 15.56 15.80 15.30 15.35 4305
2/13/2013 16.66 16.69 16.27 16.27 3159
2/12/2013 16.60 16.79 16.55 16.57 2727
2/11/2013 16.25 16.86 16.22 16.67 3456
2/8/2013 16.93 17.05 16.08 16.25 9219
2/7/2013 17.50 17.52 17.33 17.51 1340
2/6/2013 17.50 17.63 17.39 17.49 1452
2/5/2013 17.50 17.59 17.34 17.53 1314
2/4/2013 17.35 17.57 17.30 17.53 2141
2/1/2013 17.25 17.38 17.15 17.32 1633
1/31/2013 16.95 17.42 16.90 17.30 3353
1/30/2013 16.81 16.94 16.81 16.89 898
1/29/2013 16.86 16.97 16.83 16.86 1550
1/28/2013 16.95 16.95 16.85 16.90 1703
1/25/2013 17.00 17.00 16.83 16.92 1261
1/24/2013 17.00 17.09 16.91 16.99 1344
1/23/2013 17.01 17.08 16.90 17.05 1139
1/22/2013 16.96 17.08 16.85 16.90 1695
1/18/2013 16.85 16.94 16.78 16.89 938
1/17/2013 16.86 16.93 16.75 16.90 1202
1/16/2013 16.95 16.95 16.64 16.76 1400
1/15/2013 16.68 16.95 16.48 16.91 1979
1/14/2013 16.54 16.68 16.48 16.56 917
1/11/2013 16.66 16.72 16.45 16.59 1130
1/10/2013 16.74 16.75 16.38 16.58 1240
1/9/2013 16.53 16.76 16.34 16.63 1620
1/8/2013 16.60 16.61 16.26 16.53 1875
1/7/2013 16.75 16.79 16.50 16.64 1147
1/4/2013 16.42 16.81 16.23 16.66 2082
1/3/2013 15.96 16.50 15.82 16.32 2538
1/2/2013 15.59 15.94 15.52 15.90 2082
Marketplace
Trading Center