Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.53	15.94	15.24	15.59	3,818,435	+0.34(+2.26%)
Nov 29, 2016	14.83	15.27	14.58	15.25	4,367,974	+0.34(+2.31%)
Nov 28, 2016	15.48	15.50	14.73	14.90	4,540,615	-0.56(-3.62%)
Nov 25, 2016	15.56	15.57	15.37	15.46	1,120,124	-0.05(-0.31%)
Nov 23, 2016		15.51	15.51	15.51	0	-0.06(-0.36%)
Nov 22, 2016	15.61	15.66	15.37	15.57	2,936,265	+0.02(+0.15%)
Nov 21, 2016	15.44	15.60	15.35	15.54	2,426,000	+0.26(+1.68%)
Nov 18, 2016	15.29	15.40	15.24	15.29	2,255,616	-0.05(-0.31%)
Nov 17, 2016	15.26	15.35	14.87	15.34	4,390,322	+0.22(+1.43%)
Nov 16, 2016	15.38	15.41	14.82	15.12	3,296,215	-0.36(-2.33%)
Nov 15, 2016	14.94	15.59	14.86	15.48	4,741,501	+0.56(+3.76%)
Nov 14, 2016	14.89	15.09	14.70	14.92	3,037,134	+0.14(+0.97%)
Nov 11, 2016	14.85	14.90	14.39	14.78	3,005,240	-0.11(-0.75%)
Nov 10, 2016	14.38	15.06	14.38	14.89	7,926,924	+0.58(+4.08%)
Nov 09, 2016	13.83	14.38	13.66	14.30	3,714,534	+0.34(+2.41%)
Nov 08, 2016	13.74	14.12	13.51	13.97	4,138,855	+0.10(+0.69%)
Nov 07, 2016	13.98	14.04	13.68	13.87	3,924,827	+0.25(+1.82%)
Nov 04, 2016	13.38	13.84	13.33	13.62	3,394,668	+0.15(+1.13%)
Nov 03, 2016	13.41	13.84	13.41	13.47	3,371,478	+0.08(+0.60%)
Nov 02, 2016	13.50	13.72	13.32	13.39	2,422,091	-0.22(-1.59%)
Nov 01, 2016	13.70	13.85	13.39	13.61	3,942,311	+0.04(+0.29%)
Oct 31, 2016	14.08	14.09	13.39	13.57	5,549,670	-0.56(-3.97%)
Oct 28, 2016	13.10	14.28	13.10	14.13	9,321,841	+1.09(+8.35%)
Oct 27, 2016	13.29	13.34	13.01	13.04	3,665,637	-0.22(-1.63%)
Oct 26, 2016	12.87	13.26	12.87	13.26	2,767,494	+0.26(+1.97%)
Oct 25, 2016	13.25	13.30	12.82	13.00	4,747,853	-0.18(-1.40%)
Oct 24, 2016	13.30	13.33	13.07	13.18	1,720,734	-0.02(-0.18%)
Oct 21, 2016	13.02	13.32	12.95	13.21	1,728,475	+0.02(+0.12%)
Oct 20, 2016	12.83	13.28	12.78	13.19	2,779,695	+0.21(+1.60%)
Oct 19, 2016	12.73	13.14	12.65	12.98	2,034,668	+0.35(+2.79%)
Oct 18, 2016	12.85	12.85	12.58	12.63	2,528,016	+0.10(+0.77%)
Oct 17, 2016	12.68	12.81	12.50	12.53	3,470,208	-0.18(-1.39%)
Oct 14, 2016	12.94	13.17	12.61	12.71	2,409,339	-0.10(-0.75%)
Oct 13, 2016	12.71	12.86	12.31	12.81	2,581,497	-0.22(-1.66%)
Oct 12, 2016	12.90	13.17	12.81	13.02	2,844,252	+0.10(+0.81%)
Oct 11, 2016	13.24	13.35	12.77	12.92	4,108,214	-0.48(-3.58%)
Oct 10, 2016	13.66	13.90	13.38	13.40	4,255,129	-0.08(-0.59%)
Oct 07, 2016	13.58	13.86	13.30	13.48	7,535,939	+0.19(+1.45%)
Oct 06, 2016	13.09	13.32	13.02	13.29	5,844,414	+0.17(+1.28%)
Oct 05, 2016	12.84	13.14	12.73	13.12	4,129,237	+0.45(+3.54%)
Oct 04, 2016	13.03	13.13	12.67	12.67	2,567,674	-0.33(-2.52%)
Oct 03, 2016	13.06	13.09	12.81	13.00	3,655,232	-0.02(-0.18%)
Sep 30, 2016	12.78	13.11	12.68	13.02	5,158,477	+0.34(+2.71%)
Sep 29, 2016	12.79	12.98	12.60	12.68	5,761,112	-0.10(-0.81%)
Sep 28, 2016	12.54	12.81	12.39	12.78	5,339,239	+0.35(+2.83%)
Sep 27, 2016	12.13	12.44	12.04	12.43	3,005,591	+0.22(+1.84%)
Sep 26, 2016	12.31	12.44	12.17	12.21	3,714,659	-0.14(-1.17%)
Sep 23, 2016	12.61	12.83	12.29	12.35	4,566,073	-0.31(-2.47%)
Sep 22, 2016	12.68	12.71	12.46	12.66	4,788,453	+0.15(+1.22%)
Sep 21, 2016	11.81	12.69	11.81	12.51	11,237,207	+0.85(+7.27%)
Sep 20, 2016	11.73	11.94	11.64	11.66	4,480,589	-0.10(-0.82%)
Sep 19, 2016	11.78	12.00	11.59	11.76	5,850,037	+0.08(+0.69%)
Sep 16, 2016	11.43	11.70	11.42	11.68	5,888,866	+0.10(+0.90%)
Sep 15, 2016	11.79	11.93	11.53	11.57	8,372,522	-0.21(-1.77%)
Sep 14, 2016	11.69	12.11	11.65	11.78	8,301,763	+0.25(+2.15%)
Sep 13, 2016	12.12	12.13	11.33	11.53	10,361,831	-0.84(-6.76%)
Sep 12, 2016	12.11	12.47	12.03	12.37	7,379,853	+0.11(+0.91%)
Sep 09, 2016	12.87	13.05	12.16	12.26	8,313,515	-0.82(-6.25%)
Sep 08, 2016	13.66	13.76	12.99	13.08	9,265,491	-0.63(-4.58%)
Sep 07, 2016	13.76	13.94	13.60	13.70	4,769,232	-0.15(-1.09%)
Sep 06, 2016	14.09	14.13	13.68	13.86	2,539,418	-0.14(-1.02%)
Sep 02, 2016	13.85	14.00	14.00	14.00	3,034,452	+0.37(+2.68%)

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.