Financial News
Whitehaven Coal Ltd (OP: WHITF )
5.360
+0.080
(+1.52%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2010 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | -0.22(-3.33%) |
| Nov 19, 2010 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | -0.24(-3.51%) |
| Nov 18, 2010 | 6.840 | 6.840 | 6.840 | 6.840 | 5,000 | +0.49(+7.72%) |
| Nov 16, 2010 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.20(-3.05%) |
| Nov 12, 2010 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | -0.05(-0.76%) |
| Nov 11, 2010 | 6.800 | 6.800 | 6.600 | 6.600 | 750 | -0.10(-1.49%) |
| Nov 09, 2010 | 6.700 | 6.700 | 6.700 | 0 | -0.35(-4.96%) | |
| Nov 08, 2010 | 7.010 | 7.050 | 7.010 | 7.050 | 10,150 | +0.13(+1.88%) |
| Nov 05, 2010 | 6.920 | 6.920 | 6.920 | 6.920 | 400 | -0.28(-3.89%) |
| Nov 04, 2010 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | +0.39(+5.73%) |
| Nov 02, 2010 | 6.810 | 6.810 | 6.810 | 0 | +0.08(+1.19%) | |
| Nov 01, 2010 | 6.730 | 6.730 | 6.730 | 6.730 | 1,000 | -0.17(-2.46%) |
| Oct 29, 2010 | 6.860 | 6.900 | 6.860 | 6.900 | 15,000 | +0.55(+8.66%) |
| Oct 26, 2010 | 6.350 | 6.350 | 6.350 | 0 | +0.04(+0.63%) | |
| Oct 25, 2010 | 6.310 | 6.310 | 6.310 | 6.310 | 200 | +0.24(+3.95%) |
| Oct 20, 2010 | 6.070 | 6.070 | 6.070 | 0 | -0.03(-0.49%) | |
| Oct 19, 2010 | 6.060 | 6.100 | 6.060 | 6.100 | 14,950 | -0.10(-1.61%) |
| Oct 14, 2010 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
| Oct 13, 2010 | 6.100 | 6.100 | 6.100 | 6.100 | 5,000 | +0.12(+2.01%) |
| Oct 12, 2010 | 5.980 | 5.980 | 5.980 | 5.980 | 10,000 | -0.12(-1.97%) |
| Oct 11, 2010 | 6.080 | 6.100 | 6.080 | 6.100 | 10,500 | +0.10(+1.67%) |
| Oct 08, 2010 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.10(-1.64%) |
| Oct 06, 2010 | 6.100 | 6.100 | 6.100 | 0 | +0.20(+3.39%) | |
| Oct 05, 2010 | 6.090 | 6.090 | 5.900 | 5.900 | 300 | -0.10(-1.67%) |
| Oct 01, 2010 | 6.000 | 6.000 | 6.000 | 0 | -0.05(-0.83%) | |
| Sep 28, 2010 | 6.050 | 6.050 | 6.050 | 0 | +0.20(+3.42%) | |
| Sep 27, 2010 | 5.850 | 5.850 | 5.850 | 5.850 | 177 | +0.14(+2.45%) |
| Sep 24, 2010 | 5.710 | 5.710 | 5.710 | 5.710 | 200 | -0.14(-2.39%) |
| Sep 22, 2010 | 5.850 | 5.850 | 5.850 | 0 | -0.05(-0.85%) | |
| Sep 20, 2010 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
| Sep 16, 2010 | 5.900 | 5.900 | 5.900 | 0 | -0.19(-3.12%) | |
| Sep 15, 2010 | 6.000 | 6.090 | 6.000 | 6.090 | 16,250 | +0.10(+1.67%) |
| Sep 14, 2010 | 5.950 | 5.990 | 5.920 | 5.990 | 31,380 | +0.39(+6.96%) |
| Sep 10, 2010 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
| Sep 09, 2010 | 5.400 | 5.500 | 5.400 | 5.500 | 300 | -0.14(-2.48%) |
| Sep 08, 2010 | 5.400 | 5.640 | 5.400 | 5.640 | 2,000 | +0.14(+2.55%) |
| Sep 07, 2010 | 5.480 | 5.550 | 5.480 | 5.500 | 17,627 | -0.10(-1.79%) |
| Sep 03, 2010 | 5.550 | 5.600 | 5.400 | 5.600 | 8,335 | +0.10(+1.82%) |
| Sep 02, 2010 | 5.520 | 5.520 | 5.500 | 5.500 | 13,475 | -0.15(-2.65%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
