Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.67	17.21	17.21	17.21	4,006,525	-0.41(-2.32%)
Dec 30, 2014	17.67	17.83	17.55	17.62	3,037,622	-0.11(-0.60%)
Dec 29, 2014	17.89	18.06	17.69	17.73	2,462,385	-0.15(-0.85%)
Dec 26, 2014	17.76	18.01	17.70	17.88	1,718,903	+0.20(+1.15%)
Dec 24, 2014	17.77	17.67	17.67	17.67	1,655,732	-0.10(-0.55%)
Dec 23, 2014	17.40	17.83	17.37	17.77	4,010,439	+0.48(+2.75%)
Dec 22, 2014	17.25	17.47	17.10	17.30	4,022,398	+0.05(+0.31%)
Dec 19, 2014	17.30	17.46	17.05	17.24	3,949,442	+0.12(+0.71%)
Dec 18, 2014	17.33	17.37	16.74	17.12	7,818,459	+0.29(+1.75%)
Dec 17, 2014	16.32	16.84	16.32	16.83	7,134,934	+0.70(+4.36%)
Dec 16, 2014	16.05	16.96	15.85	16.12	9,608,970	+0.03(+0.19%)
Dec 15, 2014	16.33	16.47	15.79	16.09	10,190,451	-0.19(-1.16%)
Dec 12, 2014	17.19	17.23	16.21	16.28	20,324,246	-1.07(-6.14%)
Dec 11, 2014	18.76	18.96	17.30	17.35	13,965,951	-1.28(-6.88%)
Dec 10, 2014	19.04	19.15	18.55	18.63	5,607,386	-0.51(-2.67%)
Dec 09, 2014	18.64	19.14	18.61	19.14	5,507,488	+0.26(+1.35%)
Dec 08, 2014	19.01	19.39	18.80	18.89	9,674,029	-0.25(-1.30%)
Dec 05, 2014	18.76	19.16	18.76	19.13	4,338,580	+0.37(+1.96%)
Dec 04, 2014	18.70	18.99	18.67	18.77	3,709,506	-0.08(-0.40%)
Dec 03, 2014	18.82	19.21	18.64	18.84	5,620,703	+0.08(+0.44%)
Dec 02, 2014	18.96	19.69	18.68	18.76	7,541,315	-0.17(-0.87%)
Dec 01, 2014	19.15	19.41	18.73	18.92	6,478,865	-0.26(-1.37%)
Nov 28, 2014	19.66	19.66	18.67	19.19	4,970,195	-0.54(-2.74%)
Nov 26, 2014	19.77	19.73	19.73	19.73	2,519,799	-0.11(-0.57%)
Nov 25, 2014	19.97	20.24	19.82	19.84	4,043,628	-0.11(-0.53%)
Nov 24, 2014	20.08	20.18	19.80	19.95	3,195,919	-0.11(-0.53%)
Nov 21, 2014	20.26	20.43	19.99	20.05	4,249,513	+0.24(+1.21%)
Nov 20, 2014	19.43	19.95	19.31	19.81	4,657,364	+0.23(+1.19%)
Nov 19, 2014	19.78	19.84	19.45	19.58	2,424,305	-0.22(-1.10%)
Nov 18, 2014	19.44	20.03	19.40	19.80	7,444,085	+0.45(+2.33%)
Nov 17, 2014	19.26	19.40	19.16	19.34	3,662,102	-0.01(-0.04%)
Nov 14, 2014	18.97	19.52	18.86	19.35	4,700,716	+0.40(+2.10%)
Nov 13, 2014	18.69	19.03	18.64	18.95	5,142,515	+0.24(+1.29%)
Nov 12, 2014	18.93	19.08	18.55	18.71	3,719,996	-0.23(-1.19%)
Nov 11, 2014	18.68	19.01	18.61	18.94	3,088,303	+0.20(+1.04%)
Nov 10, 2014	18.60	18.79	18.51	18.74	3,209,606	+0.18(+0.97%)
Nov 07, 2014	18.79	18.91	18.49	18.56	3,630,434	-0.19(-1.00%)
Nov 06, 2014	18.42	18.86	18.34	18.75	5,669,816	+0.43(+2.34%)
Nov 05, 2014	18.07	18.42	17.87	18.32	2,747,930	+0.38(+2.14%)
Nov 04, 2014	18.43	18.46	17.89	17.94	4,917,431	-0.16(-0.87%)
Nov 03, 2014	18.46	18.53	18.05	18.10	4,035,589	-0.25(-1.35%)
Oct 31, 2014	18.25	18.43	18.02	18.34	3,234,894	+0.32(+1.79%)
Oct 30, 2014	17.77	18.29	17.68	18.02	4,271,969	+0.18(+1.01%)
Oct 29, 2014	18.22	18.25	17.71	17.84	3,568,967	-0.26(-1.41%)
Oct 28, 2014	17.64	18.23	17.49	18.10	8,558,999	+0.73(+4.20%)
Oct 27, 2014	18.02	18.42	18.42	17.37	8,961,410	-1.05(-5.71%)
Oct 24, 2014	18.35	18.49	18.03	18.42	10,369,372	+0.02(+0.12%)
Oct 23, 2014	18.34	18.61	18.26	18.40	3,437,884	+0.20(+1.07%)
Oct 22, 2014	18.77	18.92	18.18	18.20	5,953,824	-0.34(-1.82%)
Oct 21, 2014	17.66	18.56	17.61	18.54	11,452,754	+1.14(+6.52%)
Oct 20, 2014	17.45	17.59	17.29	17.40	4,539,988	-0.11(-0.64%)
Oct 17, 2014	17.30	17.74	17.28	17.52	9,458,243	+0.54(+3.19%)
Oct 16, 2014	15.89	17.30	15.87	16.98	11,227,049	+0.66(+4.06%)
Oct 15, 2014	15.68	16.32	15.30	16.31	10,114,341	+0.33(+2.07%)
Oct 14, 2014	16.34	16.53	15.93	15.98	8,768,456	-0.21(-1.30%)
Oct 13, 2014	17.15	17.31	16.18	16.19	8,318,059	-0.93(-5.44%)
Oct 10, 2014	17.76	17.95	17.02	17.13	9,145,438	-0.73(-4.08%)
Oct 09, 2014	18.79	18.79	17.79	17.86	7,117,817	-0.96(-5.11%)
Oct 08, 2014	18.95	18.98	18.25	18.82	9,144,118	-0.17(-0.87%)
Oct 07, 2014	19.35	19.42	18.95	18.98	4,705,214	-0.43(-2.21%)
Oct 06, 2014	19.37	19.49	19.22	19.41	4,804,135	+0.17(+0.90%)
Oct 03, 2014	19.18	19.31	19.00	19.24	3,841,010	+0.20(+1.07%)
Oct 02, 2014	19.06	19.18	18.61	19.04	4,473,161	-0.14(-0.71%)

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.