Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.68	18.09	17.61	18.06	6,618,168	-0.11(-0.61%)
Feb 27, 2014	17.72	18.37	17.72	18.17	5,761,465	+0.34(+1.91%)
Feb 26, 2014	17.76	18.09	17.67	17.83	5,402,618	+0.16(+0.92%)
Feb 25, 2014	17.43	17.84	17.42	17.66	4,765,496	+0.23(+1.32%)
Feb 24, 2014	17.37	17.69	17.32	17.43	2,046,059	+0.07(+0.38%)
Feb 21, 2014	17.46	17.57	17.35	17.37	2,271,735	-0.03(-0.17%)
Feb 20, 2014	17.25	17.46	17.03	17.40	4,209,731	+0.18(+1.03%)
Feb 19, 2014	17.38	17.61	17.18	17.22	5,126,772	-0.16(-0.94%)
Feb 18, 2014	17.31	17.45	17.22	17.38	4,215,446	+0.15(+0.86%)
Feb 14, 2014	17.05	17.23	17.23	17.23	6,669,849	+0.39(+2.29%)
Feb 13, 2014	16.51	17.05	16.46	16.85	5,943,385	+0.19(+1.11%)
Feb 12, 2014	16.57	16.79	16.44	16.66	5,158,811	-0.10(-0.62%)
Feb 11, 2014	17.00	17.35	16.63	16.77	10,904,557	+0.36(+2.21%)
Feb 10, 2014	16.21	16.47	16.12	16.40	7,568,244	+0.15(+0.91%)
Feb 07, 2014	16.09	16.29	15.86	16.26	6,061,430	+0.27(+1.67%)
Feb 06, 2014	15.80	16.04	15.74	15.99	3,126,006	+0.26(+1.65%)
Feb 05, 2014	15.69	15.90	15.41	15.73	3,178,784	-0.09(-0.56%)
Feb 04, 2014	15.80	15.96	15.59	15.82	3,249,397	+0.04(+0.28%)
Feb 03, 2014	16.26	16.35	15.70	15.77	3,288,628	-0.47(-2.92%)
Jan 31, 2014	16.30	16.49	16.18	16.25	2,642,582	-0.21(-1.31%)
Jan 30, 2014	16.41	16.60	16.26	16.46	3,492,283	+0.17(+1.05%)
Jan 29, 2014	16.10	16.63	16.10	16.29	4,031,504	+0.01(+0.05%)
Jan 28, 2014	16.11	16.38	16.11	16.29	3,360,001	+0.20(+1.24%)
Jan 27, 2014	16.17	16.26	15.76	16.09	4,373,578	-0.07(-0.41%)
Jan 24, 2014	16.52	16.60	16.07	16.15	6,878,722	-0.51(-3.07%)
Jan 23, 2014	16.40	16.75	16.13	16.66	6,666,008	+0.11(+0.67%)
Jan 22, 2014	16.91	16.99	16.48	16.55	11,404,100	-0.35(-2.06%)
Jan 21, 2014	17.36	17.37	16.89	16.90	3,104,608	-0.23(-1.34%)
Jan 17, 2014	17.35	17.13	17.13	17.13	1,977,940	-0.24(-1.41%)
Jan 16, 2014	17.40	17.56	17.30	17.38	3,594,460	-0.09(-0.51%)
Jan 15, 2014	17.30	17.54	17.27	17.46	3,196,123	+0.20(+1.16%)
Jan 14, 2014	16.88	17.27	16.88	17.26	7,040,720	+0.44(+2.60%)
Jan 13, 2014	17.49	17.55	16.69	16.83	7,714,661	-0.75(-4.26%)
Jan 10, 2014	17.75	17.80	17.54	17.58	3,359,833	-0.16(-0.88%)
Jan 09, 2014	17.78	17.81	17.49	17.73	2,474,972	+0.01(+0.04%)
Jan 08, 2014	17.40	17.78	17.23	17.72	4,623,238	+0.33(+1.87%)
Jan 07, 2014	17.57	17.61	17.27	17.40	3,477,948	-0.09(-0.51%)
Jan 06, 2014	17.58	17.64	17.41	17.49	3,616,324	-0.07(-0.38%)
Jan 03, 2014	17.75	17.81	17.42	17.55	3,997,235	-0.18(-1.00%)
Jan 02, 2014	18.18	18.18	17.60	17.73	5,070,417	-0.50(-2.76%)
Dec 31, 2013	18.06	18.24	18.24	18.24	2,871,264	+0.20(+1.11%)
Dec 30, 2013	17.94	18.12	17.82	18.04	2,051,869	+0.07(+0.37%)
Dec 27, 2013	17.83	18.04	17.73	17.97	1,754,740	+0.17(+0.96%)
Dec 26, 2013	17.96	18.07	17.71	17.80	2,033,742	-0.10(-0.54%)
Dec 24, 2013	17.71	18.01	17.67	17.89	1,190,031	+0.15(+0.84%)
Dec 23, 2013	17.75	17.79	17.64	17.75	1,845,004	+0.13(+0.72%)
Dec 20, 2013	17.63	17.69	17.49	17.62	1,932,549	+0.00(+0.00%)
Dec 19, 2013	17.60	17.75	17.57	17.62	1,673,782	-0.01(-0.08%)
Dec 18, 2013	17.51	17.80	17.39	17.64	3,012,660	+0.18(+1.02%)
Dec 17, 2013	17.35	17.50	17.22	17.46	1,950,031	+0.13(+0.73%)
Dec 16, 2013	17.24	17.43	17.20	17.33	1,963,793	+0.15(+0.86%)
Dec 13, 2013	17.15	17.24	16.98	17.18	2,160,119	+0.01(+0.04%)
Dec 12, 2013	17.10	17.25	16.95	17.18	4,829,861	+0.11(+0.63%)
Dec 11, 2013	17.65	17.65	17.01	17.07	4,088,675	-0.61(-3.46%)
Dec 10, 2013	17.39	17.76	17.38	17.68	5,141,115	+0.27(+1.52%)
Dec 09, 2013	17.27	17.47	17.19	17.41	2,310,292	+0.22(+1.29%)
Dec 06, 2013	17.18	17.32	17.07	17.19	3,582,936	+0.24(+1.39%)
Dec 05, 2013	17.07	17.11	16.85	16.96	1,649,921	-0.10(-0.60%)
Dec 04, 2013	16.94	17.14	16.82	17.06	3,068,337	+0.12(+0.70%)
Dec 03, 2013	16.97	17.10	16.82	16.94	3,037,624	-0.13(-0.78%)

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.