Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.98	17.11	16.81	16.97	2,624,616	+0.04(+0.22%)
Feb 26, 2015	17.03	17.17	16.79	16.93	3,704,913	-0.14(-0.80%)
Feb 25, 2015	17.02	17.18	16.97	17.07	2,341,222	+0.06(+0.36%)
Feb 24, 2015	17.09	17.21	16.87	17.01	4,117,385	-0.13(-0.75%)
Feb 23, 2015	16.93	17.27	16.73	17.14	4,594,627	+0.19(+1.11%)
Feb 20, 2015	16.93	17.01	16.62	16.95	4,872,245	-0.15(-0.88%)
Feb 19, 2015	16.55	17.26	16.54	17.10	14,214,796	-0.08(-0.44%)
Feb 18, 2015	17.83	18.23	16.82	17.18	14,421,459	-1.19(-6.50%)
Feb 17, 2015	18.25	18.41	17.90	18.37	6,829,226	-0.07(-0.37%)
Feb 13, 2015	18.27	18.44	18.44	18.44	4,629,062	+0.17(+0.91%)
Feb 12, 2015	17.96	18.38	17.88	18.27	4,709,010	+0.48(+2.67%)
Feb 11, 2015	17.52	17.83	17.39	17.79	4,203,918	+0.22(+1.25%)
Feb 10, 2015	17.89	17.89	17.52	17.58	3,028,891	-0.27(-1.52%)
Feb 09, 2015	17.80	17.90	17.67	17.85	3,382,033	+0.01(+0.04%)
Feb 06, 2015	17.55	17.92	17.50	17.84	4,649,614	+0.32(+1.85%)
Feb 05, 2015	17.25	17.70	17.20	17.52	2,786,324	+0.31(+1.80%)
Feb 04, 2015	17.13	17.43	16.99	17.21	2,952,858	-0.12(-0.70%)
Feb 03, 2015	16.93	17.34	16.85	17.33	4,311,314	+0.59(+3.52%)
Feb 02, 2015	16.72	16.91	16.36	16.74	3,432,455	+0.14(+0.86%)
Jan 30, 2015	16.28	16.85	16.28	16.59	3,610,286	+0.10(+0.60%)
Jan 29, 2015	16.74	16.93	16.14	16.50	7,471,067	+0.01(+0.05%)
Jan 28, 2015	16.90	17.01	16.43	16.49	3,881,610	-0.38(-2.24%)
Jan 27, 2015	16.53	17.09	16.20	16.87	6,887,835	-0.05(-0.27%)
Jan 26, 2015	16.36	16.92	16.31	16.91	4,354,649	+0.54(+3.28%)
Jan 23, 2015	17.39	17.39	16.29	16.37	7,530,638	-1.10(-6.27%)
Jan 22, 2015	16.68	17.47	16.62	17.47	6,529,037	+0.87(+5.23%)
Jan 21, 2015	16.43	16.77	16.29	16.60	5,722,113	+0.13(+0.78%)
Jan 20, 2015	17.06	17.06	16.40	16.47	5,906,465	-0.48(-2.85%)
Jan 16, 2015	16.54	17.00	16.27	16.96	6,250,620	+0.39(+2.33%)
Jan 15, 2015	16.96	17.21	16.54	16.57	5,797,974	-0.29(-1.75%)
Jan 14, 2015	16.71	17.03	16.32	16.87	7,153,702	-0.30(-1.76%)
Jan 13, 2015	17.70	17.71	16.74	17.17	6,414,767	-0.02(-0.09%)
Jan 12, 2015	17.11	17.45	16.93	17.18	5,212,248	-0.02(-0.09%)
Jan 09, 2015	17.40	17.42	16.99	17.20	3,995,121	-0.17(-1.00%)
Jan 08, 2015	17.08	17.51	17.07	17.37	5,204,854	+0.39(+2.31%)
Jan 07, 2015	16.80	17.30	16.72	16.98	5,774,128	+0.48(+2.88%)
Jan 06, 2015	16.49	16.97	16.25	16.50	6,596,623	+0.07(+0.41%)
Jan 05, 2015	17.04	17.05	16.40	16.43	5,065,074	-0.88(-5.06%)
Jan 02, 2015	17.28	17.43	16.93	17.31	6,307,553	+0.10(+0.57%)
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%)

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.