Tuesday, November 24, 2009, 3:31pm EST - Canadian Markets close in 29 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

WHX Corp. (WXCO)

 At 15:15 EST: 1.45 USD  Down 0.05 (3.33%)  
MORE ON WXCO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
23-Nov-09 1.68 1.71 1.44 1.50 180,700 1.50
20-Nov-09 1.70 1.70 1.61 1.61 46,500 1.61
19-Nov-09 1.72 1.76 1.65 1.67 26,100 1.67
18-Nov-09 1.75 1.80 1.63 1.77 45,900 1.77
17-Nov-09 1.74 1.84 1.58 1.75 143,200 1.75
16-Nov-09 1.81 1.86 1.65 1.70 82,000 1.70
13-Nov-09 1.70 1.80 1.63 1.79 10,600 1.79
12-Nov-09 1.58 1.71 1.58 1.70 32,500 1.70
11-Nov-09 1.66 1.78 1.62 1.62 37,800 1.62
10-Nov-09 1.76 1.80 1.63 1.66 55,600 1.66
9-Nov-09 1.78 1.80 1.71 1.80 39,200 1.80
6-Nov-09 1.63 1.77 1.55 1.65 48,300 1.65
5-Nov-09 1.63 1.66 1.52 1.59 22,600 1.59
4-Nov-09 1.68 1.69 1.64 1.66 4,800 1.66
3-Nov-09 1.56 1.73 1.50 1.65 34,300 1.65
2-Nov-09 1.71 1.72 1.62 1.63 26,800 1.63
30-Oct-09 1.80 1.80 1.70 1.71 16,000 1.71
29-Oct-09 1.75 1.94 1.69 1.80 23,800 1.80
28-Oct-09 1.95 1.96 1.69 1.78 78,200 1.78
27-Oct-09 1.95 1.99 1.95 1.96 12,100 1.96
26-Oct-09 1.95 2.02 1.86 1.95 27,700 1.95
23-Oct-09 1.97 2.02 1.90 1.92 39,000 1.92
22-Oct-09 1.98 2.02 1.95 1.98 81,600 1.98
21-Oct-09 2.01 2.09 2.01 2.02 65,500 2.02
20-Oct-09 2.08 2.08 2.00 2.01 91,000 2.01
19-Oct-09 2.10 2.15 2.06 2.06 90,400 2.06
16-Oct-09 2.12 2.12 2.08 2.10 87,400 2.10
15-Oct-09 2.07 2.19 2.06 2.13 79,100 2.13
14-Oct-09 2.03 2.10 2.02 2.08 55,300 2.08
13-Oct-09 2.15 2.15 1.95 2.03 82,700 2.03
12-Oct-09 2.23 2.27 2.14 2.14 61,600 2.14
9-Oct-09 2.20 2.23 2.15 2.18 53,400 2.18
8-Oct-09 2.00 2.33 2.00 2.27 247,700 2.27
7-Oct-09 2.00 2.01 1.95 1.97 17,400 1.97
6-Oct-09 2.05 2.05 1.96 2.01 62,800 2.01
5-Oct-09 1.89 2.03 1.86 2.00 46,000 2.00
2-Oct-09 1.83 1.91 1.80 1.91 95,500 1.91
1-Oct-09 2.00 2.00 1.90 1.90 41,400 1.90
30-Sep-09 2.00 2.01 1.90 1.92 26,600 1.92
29-Sep-09 2.06 2.06 1.95 1.99 54,400 1.99
28-Sep-09 2.07 2.14 1.96 1.98 47,200 1.98
25-Sep-09 1.95 2.10 1.93 2.05 61,900 2.05
24-Sep-09 2.10 2.12 1.91 1.91 135,100 1.91
23-Sep-09 2.12 2.16 2.02 2.05 105,800 2.05
22-Sep-09 2.20 2.22 2.06 2.17 129,900 2.17
21-Sep-09 2.31 2.42 2.10 2.15 360,900 2.15
18-Sep-09 2.44 2.54 2.26 2.32 184,800 2.32
17-Sep-09 2.57 2.64 2.35 2.45 213,800 2.45
16-Sep-09 2.44 2.60 2.32 2.57 412,100 2.57
15-Sep-09 2.59 2.69 2.26 2.43 620,400 2.43
14-Sep-09 1.67 2.54 1.63 2.46 1,777,500 2.46
11-Sep-09 1.48 1.60 1.46 1.60 125,700 1.60
10-Sep-09 1.44 1.50 1.44 1.48 23,100 1.48
9-Sep-09 1.45 1.53 1.41 1.47 94,700 1.47
8-Sep-09 1.58 1.59 1.46 1.52 41,200 1.52
4-Sep-09 1.51 1.60 1.45 1.53 84,900 1.53
3-Sep-09 1.47 1.52 1.45 1.51 34,600 1.51
2-Sep-09 1.50 1.53 1.45 1.46 71,700 1.46
1-Sep-09 1.57 1.57 1.50 1.53 96,200 1.53
31-Aug-09 1.55 1.62 1.50 1.54 75,900 1.54
28-Aug-09 1.65 1.65 1.51 1.55 243,500 1.55
27-Aug-09 1.57 1.69 1.52 1.63 186,900 1.63
26-Aug-09 1.60 1.60 1.55 1.57 48,600 1.57
25-Aug-09 1.59 1.65 1.57 1.61 83,100 1.61
24-Aug-09 1.70 1.70 1.55 1.59 224,700 1.59
21-Aug-09 1.56 1.67 1.56 1.64 58,800 1.64
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices