Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	14.08	14.09	13.39	13.57	5,550,264	-0.56(-3.97%)
Oct 28, 2016	13.09	14.28	13.09	14.13	9,322,839	+1.09(+8.35%)
Oct 27, 2016	13.29	13.34	13.01	13.04	3,666,030	-0.22(-1.63%)
Oct 26, 2016	12.87	13.26	12.87	13.25	2,767,790	+0.26(+1.97%)
Oct 25, 2016	13.25	13.30	12.82	13.00	4,748,361	-0.18(-1.40%)
Oct 24, 2016	13.30	13.33	13.07	13.18	1,720,918	-0.02(-0.18%)
Oct 21, 2016	13.01	13.31	12.95	13.21	1,728,660	+0.02(+0.12%)
Oct 20, 2016	12.83	13.28	12.77	13.19	2,779,992	+0.21(+1.60%)
Oct 19, 2016	12.73	13.14	12.65	12.98	2,034,885	+0.35(+2.79%)
Oct 18, 2016	12.85	12.85	12.58	12.63	2,528,287	+0.10(+0.77%)
Oct 17, 2016	12.68	12.81	12.50	12.53	3,470,579	-0.18(-1.39%)
Oct 14, 2016	12.94	13.17	12.61	12.71	2,409,597	-0.10(-0.75%)
Oct 13, 2016	12.71	12.85	12.31	12.81	2,581,773	-0.22(-1.66%)
Oct 12, 2016	12.90	13.17	12.81	13.02	2,844,556	+0.10(+0.81%)
Oct 11, 2016	13.24	13.35	12.77	12.92	4,108,654	-0.48(-3.58%)
Oct 10, 2016	13.65	13.90	13.37	13.40	4,255,585	-0.08(-0.59%)
Oct 07, 2016	13.58	13.86	13.29	13.48	7,536,747	+0.19(+1.45%)
Oct 06, 2016	13.09	13.32	13.02	13.29	5,845,040	+0.17(+1.28%)
Oct 05, 2016	12.84	13.13	12.73	13.12	4,129,679	+0.45(+3.54%)
Oct 04, 2016	13.03	13.13	12.67	12.67	2,567,949	-0.33(-2.52%)
Oct 03, 2016	13.06	13.09	12.81	13.00	3,655,623	-0.02(-0.18%)
Sep 30, 2016	12.78	13.11	12.68	13.02	5,159,030	+0.34(+2.71%)
Sep 29, 2016	12.79	12.98	12.60	12.68	5,761,729	-0.10(-0.81%)
Sep 28, 2016	12.54	12.81	12.39	12.78	5,339,811	+0.35(+2.83%)
Sep 27, 2016	12.13	12.44	12.04	12.43	3,005,913	+0.22(+1.84%)
Sep 26, 2016	12.31	12.44	12.17	12.21	3,715,057	-0.14(-1.17%)
Sep 23, 2016	12.61	12.83	12.29	12.35	4,566,562	-0.31(-2.47%)
Sep 22, 2016	12.68	12.71	12.46	12.66	4,788,966	+0.15(+1.22%)
Sep 21, 2016	11.81	12.69	11.81	12.51	11,238,410	+0.85(+7.28%)
Sep 20, 2016	11.73	11.94	11.64	11.66	4,481,069	-0.10(-0.82%)
Sep 19, 2016	11.78	12.00	11.59	11.76	5,850,664	+0.08(+0.69%)
Sep 16, 2016	11.43	11.70	11.42	11.68	5,889,497	+0.10(+0.90%)
Sep 15, 2016	11.79	11.93	11.53	11.57	8,373,418	-0.21(-1.77%)
Sep 14, 2016	11.69	12.11	11.65	11.78	8,302,652	+0.25(+2.15%)
Sep 13, 2016	12.12	12.13	11.33	11.53	10,362,940	-0.84(-6.76%)
Sep 12, 2016	12.11	12.47	12.03	12.37	7,380,643	+0.11(+0.91%)
Sep 09, 2016	12.87	13.05	12.16	12.26	8,314,405	-0.82(-6.25%)
Sep 08, 2016	13.66	13.76	12.99	13.08	9,266,483	-0.63(-4.58%)
Sep 07, 2016	13.76	13.94	13.60	13.70	4,769,743	-0.15(-1.09%)
Sep 06, 2016	14.08	14.13	13.68	13.85	2,539,690	-0.14(-1.02%)
Sep 02, 2016	13.85	14.00	14.00	14.00	3,034,777	+0.37(+2.68%)
Sep 01, 2016	13.77	13.86	13.45	13.63	4,698,998	-0.10(-0.69%)
Aug 31, 2016	13.93	14.08	13.52	13.73	3,365,468	-0.38(-2.70%)
Aug 30, 2016	13.84	14.39	13.84	14.11	5,087,305	+0.20(+1.43%)
Aug 29, 2016	13.43	13.93	13.41	13.91	2,737,565	+0.43(+3.18%)
Aug 26, 2016	13.68	13.85	13.38	13.48	2,270,393	-0.10(-0.76%)
Aug 25, 2016	13.31	13.69	13.26	13.58	2,266,760	+0.27(+2.03%)
Aug 24, 2016	13.74	13.86	13.29	13.31	4,337,999	-0.52(-3.73%)
Aug 23, 2016	13.58	13.91	13.56	13.83	4,596,469	+0.37(+2.71%)
Aug 22, 2016	13.35	13.49	13.08	13.46	3,383,354	-0.07(-0.53%)
Aug 19, 2016	13.40	13.58	13.34	13.54	2,241,484	+0.02(+0.18%)
Aug 18, 2016	13.29	13.54	13.22	13.51	1,811,312	+0.26(+1.98%)
Aug 17, 2016	13.29	13.38	13.04	13.25	2,470,174	-0.05(-0.36%)
Aug 16, 2016	13.46	13.65	13.29	13.30	3,163,901	-0.29(-2.10%)
Aug 15, 2016	13.11	13.62	13.06	13.58	2,789,460	+0.56(+4.27%)
Aug 12, 2016	13.10	13.33	12.93	13.03	2,464,799	-0.13(-0.97%)
Aug 11, 2016	12.95	13.21	12.85	13.16	2,965,141	+0.21(+1.59%)
Aug 10, 2016	13.10	13.26	12.94	12.95	2,593,480	-0.05(-0.37%)
Aug 09, 2016	13.14	13.38	12.97	13.00	4,481,194	-0.12(-0.91%)
Aug 08, 2016	12.66	13.15	12.59	13.12	3,959,578	+0.52(+4.16%)
Aug 05, 2016	12.45	12.80	12.39	12.59	5,349,436	+0.20(+1.60%)
Aug 04, 2016	12.19	12.44	12.15	12.39	3,649,391	+0.18(+1.50%)
Aug 03, 2016	11.78	12.34	11.71	12.21	3,839,643	+0.39(+3.29%)
Aug 02, 2016	12.25	12.39	11.81	11.82	4,653,721	-0.41(-3.37%)

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.