Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.98	17.06	16.85	16.91	870,636	-0.05(-0.30%)
Nov 27, 2013	16.96	17.14	16.93	16.96	2,404,178	+0.02(+0.13%)
Nov 26, 2013	16.96	17.03	16.74	16.94	7,736,649	+0.35(+2.13%)
Nov 25, 2013	16.74	16.75	16.51	16.58	3,027,670	-0.10(-0.57%)
Nov 22, 2013	16.50	16.73	16.40	16.68	2,507,719	+0.22(+1.34%)
Nov 21, 2013	16.37	16.54	16.34	16.46	5,426,381	+0.18(+1.09%)
Nov 20, 2013	16.71	16.71	16.23	16.28	4,013,318	-0.41(-2.47%)
Nov 19, 2013	16.85	16.88	16.63	16.69	2,366,336	-0.15(-0.88%)
Nov 18, 2013	16.95	17.02	16.81	16.84	2,687,985	-0.11(-0.65%)
Nov 15, 2013	17.14	17.22	16.93	16.95	2,810,748	-0.21(-1.25%)
Nov 14, 2013	17.19	17.19	16.94	17.16	2,426,250	+0.32(+1.88%)
Nov 12, 2013	16.81	16.89	16.71	16.85	2,450,873	+0.03(+0.18%)
Nov 11, 2013	16.66	16.86	16.62	16.82	1,760,123	+0.15(+0.88%)
Nov 08, 2013	16.40	16.67	16.26	16.67	4,853,225	+0.31(+1.89%)
Nov 07, 2013	16.70	16.82	16.34	16.36	3,458,294	-0.34(-2.03%)
Nov 06, 2013	16.91	16.96	16.64	16.70	3,532,237	-0.07(-0.44%)
Nov 05, 2013	17.00	17.10	16.77	16.77	3,554,934	-0.32(-1.90%)
Nov 04, 2013	17.14	17.21	16.90	17.10	2,963,005	-0.01(-0.09%)
Nov 01, 2013	17.13	17.24	16.92	17.11	2,971,445	-0.01(-0.04%)
Oct 31, 2013	17.03	17.30	16.91	17.12	5,041,559	+0.07(+0.39%)
Oct 30, 2013	16.88	17.27	16.85	17.05	7,978,977	+0.07(+0.39%)
Oct 29, 2013	16.72	17.14	16.49	16.99	11,667,371	+0.98(+6.13%)
Oct 28, 2013	16.44	16.48	15.86	16.01	9,615,474	-0.47(-2.86%)
Oct 25, 2013	16.58	16.59	16.13	16.48	4,304,160	-0.09(-0.53%)
Oct 24, 2013	16.67	16.67	16.40	16.57	4,923,954	-0.11(-0.66%)
Oct 23, 2013	16.50	16.74	16.42	16.68	2,850,954	+0.10(+0.58%)
Oct 22, 2013	16.72	16.72	16.36	16.58	3,991,911	+0.00(+0.00%)
Oct 21, 2013	16.49	16.61	16.40	16.58	2,013,182	+0.14(+0.85%)
Oct 18, 2013	16.51	16.52	16.24	16.44	2,239,425	+0.07(+0.45%)
Oct 17, 2013	16.12	16.54	16.09	16.37	4,750,519	+0.22(+1.37%)
Oct 16, 2013	15.99	16.27	15.93	16.15	3,439,936	+0.29(+1.81%)
Oct 15, 2013	15.84	15.95	15.70	15.86	3,405,492	+0.01(+0.05%)
Oct 14, 2013	15.93	15.95	15.67	15.85	3,937,147	-0.17(-1.06%)
Oct 11, 2013	15.91	16.05	15.78	16.02	4,143,586	+0.12(+0.74%)
Oct 10, 2013	15.82	15.97	15.82	15.90	4,363,078	+0.27(+1.75%)
Oct 09, 2013	15.93	16.01	15.39	15.63	7,714,664	-0.21(-1.30%)
Oct 08, 2013	16.06	16.19	15.81	15.84	5,701,338	-0.20(-1.24%)
Oct 07, 2013	15.95	16.19	15.89	16.04	4,387,316	-0.13(-0.78%)
Oct 04, 2013	15.90	16.21	15.80	16.16	5,810,624	+0.32(+2.00%)
Oct 03, 2013	15.58	16.01	15.50	15.84	12,115,297	+0.27(+1.70%)
Oct 02, 2013	15.37	15.66	15.26	15.58	4,983,426	+0.07(+0.48%)
Oct 01, 2013	15.17	15.59	15.14	15.50	6,895,064	+0.35(+2.34%)
Sep 27, 2013	15.20	15.22	15.02	15.15	4,088,382	-0.18(-1.20%)
Sep 26, 2013	15.26	15.56	15.20	15.34	6,412,344	+0.07(+0.43%)
Sep 25, 2013	15.24	15.29	15.00	15.27	6,387,718	+0.10(+0.68%)
Sep 24, 2013	15.17	15.45	15.12	15.17	5,704,303	+0.00(+0.00%)
Sep 23, 2013	15.11	15.28	14.64	15.17	12,386,023	+0.01(+0.10%)
Sep 20, 2013	15.14	15.34	14.99	15.15	11,928,782	+0.13(+0.83%)
Sep 19, 2013	14.56	15.13	14.41	15.03	17,460,674	+0.74(+5.19%)
Sep 18, 2013	14.40	14.40	13.94	14.28	13,799,340	+0.00(+0.00%)
Sep 17, 2013	15.06	15.09	14.21	14.28	17,647,620	+0.26(+1.88%)
Sep 16, 2013	14.45	15.02	13.91	14.02	16,927,316	-0.10(-0.67%)
Sep 13, 2013	13.94	14.19	13.86	14.12	6,570,041	+0.40(+2.88%)
Sep 12, 2013	13.72	13.75	13.58	13.72	3,216,665	+0.00(+0.00%)
Sep 11, 2013	13.65	13.75	13.47	13.72	2,631,365	+0.07(+0.54%)
Sep 10, 2013	13.86	13.92	13.59	13.65	4,278,680	-0.16(-1.17%)
Sep 09, 2013	13.20	13.82	13.20	13.81	7,787,301	+0.62(+4.72%)
Sep 06, 2013	13.11	13.31	12.86	13.19	2,639,701	+0.18(+1.35%)
Sep 05, 2013	12.96	13.08	12.83	13.01	1,885,919	+0.01(+0.06%)
Sep 04, 2013	12.89	13.03	12.76	13.00	2,693,891	+0.16(+1.25%)

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.