Financial News
Whitehaven Coal Ltd (OP: WHITF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2013 | 2.030 | 2.030 | 2.030 | 0 | +0.10(+5.18%) | |
| Apr 24, 2013 | 1.930 | 1.930 | 1.930 | 1.930 | 1,400 | -0.07(-3.50%) |
| Apr 23, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 950 | -16.98(-89.46%) |
| Apr 22, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 100 | +16.96(+839.60%) |
| Apr 19, 2013 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 | +0.00(+0.00%) |
| Apr 18, 2013 | 1.950 | 2.020 | 1.950 | 2.020 | 2,750 | -0.06(-2.88%) |
| Apr 17, 2013 | 2.080 | 2.080 | 2.080 | 2.080 | 1,000 | -0.19(-8.37%) |
| Apr 12, 2013 | 2.270 | 2.270 | 2.270 | 0 | -0.04(-1.73%) | |
| Apr 10, 2013 | 2.310 | 2.310 | 2.310 | 0 | +0.08(+3.59%) | |
| Apr 09, 2013 | 2.160 | 2.230 | 2.160 | 2.230 | 3,485 | +0.17(+8.25%) |
| Apr 08, 2013 | 2.120 | 2.120 | 2.060 | 2.060 | 1,700 | +0.00(+0.00%) |
| Apr 04, 2013 | 2.060 | 2.060 | 2.060 | 0 | -0.16(-7.21%) | |
| Mar 27, 2013 | 2.220 | 2.220 | 2.220 | 0 | -0.02(-0.89%) | |
| Mar 26, 2013 | 2.240 | 2.240 | 2.230 | 2.240 | 4,472 | -0.01(-0.44%) |
| Mar 22, 2013 | 2.250 | 2.250 | 2.250 | 0 | -0.13(-5.46%) | |
| Mar 21, 2013 | 2.380 | 2.380 | 2.380 | 2.380 | 1,000 | +0.00(+0.00%) |
| Mar 20, 2013 | 2.380 | 2.380 | 2.380 | 2.380 | 400 | -0.05(-2.06%) |
| Mar 19, 2013 | 2.440 | 2.460 | 2.430 | 2.430 | 9,400 | +0.01(+0.41%) |
| Mar 18, 2013 | 2.450 | 2.450 | 2.420 | 2.420 | 1,325 | -0.05(-2.02%) |
| Mar 15, 2013 | 2.470 | 2.470 | 2.470 | 2.470 | 500 | +0.05(+2.07%) |
| Mar 14, 2013 | 2.430 | 2.430 | 2.420 | 2.420 | 2,900 | +0.00(+0.00%) |
| Mar 13, 2013 | 2.420 | 2.420 | 2.420 | 2.420 | 1,000 | -0.08(-3.20%) |
| Mar 12, 2013 | 2.480 | 2.500 | 2.480 | 2.500 | 2,000 | -0.12(-4.58%) |
| Mar 11, 2013 | 2.620 | 2.620 | 2.620 | 2.620 | 1,180 | -0.04(-1.50%) |
| Mar 08, 2013 | 2.680 | 2.680 | 2.660 | 2.660 | 1,175 | -0.02(-0.75%) |
| Mar 07, 2013 | 2.680 | 2.690 | 2.680 | 2.680 | 1,875 | +0.02(+0.75%) |
| Mar 06, 2013 | 2.660 | 2.660 | 2.660 | 2.660 | 1,000 | +0.08(+3.10%) |
| Mar 05, 2013 | 2.570 | 2.580 | 2.570 | 2.580 | 1,300 | -0.07(-2.64%) |
| Mar 04, 2013 | 2.720 | 2.800 | 2.650 | 2.650 | 6,819 | -0.13(-4.68%) |
| Mar 01, 2013 | 2.770 | 2.850 | 2.600 | 2.780 | 5,235 | -0.04(-1.42%) |
| Feb 28, 2013 | 2.900 | 2.910 | 2.820 | 2.820 | 3,000 | -0.10(-3.42%) |
| Feb 27, 2013 | 2.920 | 2.920 | 2.920 | 2.920 | 7,420 | -0.08(-2.67%) |
| Feb 26, 2013 | 3.020 | 3.020 | 3.000 | 3.000 | 7,735 | -0.08(-2.60%) |
| Feb 22, 2013 | 3.080 | 3.080 | 3.080 | 3.080 | 1,500 | -0.28(-8.33%) |
| Feb 19, 2013 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | +0.28(+9.09%) |
| Feb 11, 2013 | 3.080 | 3.080 | 3.080 | 0 | +0.04(+1.32%) | |
| Feb 07, 2013 | 3.040 | 3.040 | 3.040 | 0 | -0.29(-8.71%) | |
| Feb 06, 2013 | 3.320 | 3.330 | 3.310 | 3.330 | 3,250 | -0.06(-1.77%) |
| Feb 04, 2013 | 3.390 | 3.390 | 3.390 | 3.390 | 500 | +0.03(+0.89%) |
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.
