Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	17.91	18.25	17.91	18.20	5,014,026	+0.43(+2.43%)
Mar 28, 2014	17.62	18.18	17.62	17.77	4,274,807	+0.19(+1.10%)
Mar 27, 2014	17.16	17.66	17.07	17.57	5,472,510	+0.43(+2.52%)
Mar 26, 2014	17.46	17.52	17.14	17.14	2,883,212	-0.25(-1.41%)
Mar 25, 2014	17.59	17.81	17.37	17.39	4,442,552	-0.07(-0.38%)
Mar 24, 2014	17.83	17.88	17.30	17.45	3,752,720	-0.26(-1.47%)
Mar 21, 2014	18.14	18.22	17.68	17.71	4,035,580	-0.33(-1.82%)
Mar 20, 2014	17.77	18.07	17.68	18.04	3,894,580	+0.23(+1.30%)
Mar 19, 2014	17.68	17.99	17.62	17.81	4,512,175	+0.16(+0.89%)
Mar 18, 2014	17.42	17.65	17.38	17.65	3,235,748	+0.28(+1.63%)
Mar 17, 2014	17.45	17.68	17.36	17.37	2,825,675	+0.01(+0.09%)
Mar 14, 2014	17.21	17.51	17.13	17.36	4,415,620	+0.11(+0.65%)
Mar 13, 2014	17.71	17.80	17.22	17.24	4,214,140	-0.39(-2.20%)
Mar 12, 2014	17.56	17.68	17.39	17.63	3,699,838	+0.07(+0.40%)
Mar 11, 2014	18.02	18.02	17.52	17.56	5,371,257	-0.34(-1.90%)
Mar 10, 2014	18.12	18.14	17.76	17.90	5,242,025	-0.19(-1.07%)
Mar 07, 2014	18.39	18.39	17.93	18.09	5,678,543	-0.13(-0.73%)
Mar 06, 2014	18.20	19.14	18.19	18.23	16,159,009	+0.20(+1.11%)
Mar 05, 2014	18.02	18.12	17.81	18.03	12,025,691	+0.01(+0.08%)
Mar 04, 2014	18.23	18.47	17.96	18.01	7,636,943	+0.09(+0.50%)
Mar 03, 2014	17.85	18.11	17.72	17.92	4,055,619	-0.13(-0.74%)
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%)

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.