Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	16.62	16.93	16.47	16.85	2,578,826	+0.17(+1.00%)
Mar 30, 2015	16.23	16.82	16.23	16.68	3,141,532	+0.52(+3.25%)
Mar 27, 2015	16.35	16.49	16.12	16.16	4,398,344	-0.17(-1.07%)
Mar 26, 2015	16.32	16.49	16.20	16.33	2,685,944	+0.08(+0.47%)
Mar 25, 2015	16.43	16.54	16.24	16.26	2,313,758	-0.06(-0.37%)
Mar 24, 2015	16.48	16.51	16.31	16.32	3,710,793	-0.13(-0.79%)
Mar 23, 2015	16.38	16.85	16.38	16.45	3,489,526	+0.11(+0.65%)
Mar 20, 2015	16.31	16.62	16.23	16.34	6,527,270	+0.15(+0.94%)
Mar 19, 2015	16.47	16.52	16.09	16.19	5,647,370	-0.42(-2.52%)
Mar 18, 2015	16.16	16.77	16.10	16.61	4,436,344	+0.31(+1.91%)
Mar 17, 2015	16.32	16.35	16.09	16.30	2,489,944	-0.18(-1.11%)
Mar 16, 2015	16.57	16.58	16.25	16.48	2,403,723	-0.05(-0.32%)
Mar 13, 2015	16.56	16.65	16.45	16.53	4,178,402	-0.14(-0.87%)
Mar 12, 2015	16.62	16.71	16.46	16.68	3,040,736	+0.18(+1.08%)
Mar 11, 2015	16.16	16.70	16.13	16.50	4,751,721	+0.40(+2.49%)
Mar 10, 2015	15.88	16.24	15.88	16.10	4,519,005	-0.02(-0.09%)
Mar 09, 2015	16.16	16.37	16.09	16.11	3,323,830	-0.09(-0.56%)
Mar 06, 2015	16.56	16.78	16.16	16.20	3,964,894	-0.47(-2.81%)
Mar 05, 2015	16.87	16.90	16.60	16.67	2,243,589	-0.17(-0.99%)
Mar 04, 2015	16.69	16.93	16.52	16.84	2,263,648	+0.05(+0.27%)
Mar 03, 2015	16.95	17.05	16.65	16.79	2,651,517	-0.24(-1.42%)
Mar 02, 2015	16.97	17.04	16.59	17.03	3,871,185	+0.06(+0.36%)
Feb 27, 2015	16.98	17.11	16.81	16.97	2,624,335	+0.04(+0.22%)
Feb 26, 2015	17.03	17.17	16.79	16.94	3,704,516	-0.14(-0.80%)
Feb 25, 2015	17.03	17.18	16.97	17.07	2,340,971	+0.06(+0.36%)
Feb 24, 2015	17.09	17.21	16.87	17.01	4,116,944	-0.13(-0.75%)
Feb 23, 2015	16.93	17.28	16.73	17.14	4,594,135	+0.19(+1.11%)
Feb 20, 2015	16.93	17.01	16.63	16.95	4,871,723	-0.15(-0.88%)
Feb 19, 2015	16.55	17.26	16.54	17.10	14,213,274	-0.08(-0.44%)
Feb 18, 2015	17.83	18.23	16.82	17.18	14,419,914	-1.19(-6.50%)
Feb 17, 2015	18.25	18.42	17.90	18.37	6,828,494	-0.07(-0.37%)
Feb 13, 2015	18.27	18.44	18.44	18.44	4,628,566	+0.17(+0.91%)
Feb 12, 2015	17.96	18.39	17.88	18.27	4,708,506	+0.48(+2.68%)
Feb 11, 2015	17.52	17.83	17.40	17.80	4,203,468	+0.22(+1.25%)
Feb 10, 2015	17.89	17.89	17.52	17.58	3,028,567	-0.27(-1.52%)
Feb 09, 2015	17.80	17.90	17.67	17.85	3,381,670	+0.01(+0.04%)
Feb 06, 2015	17.55	17.93	17.50	17.84	4,649,116	+0.32(+1.85%)
Feb 05, 2015	17.25	17.71	17.20	17.52	2,786,025	+0.31(+1.80%)
Feb 04, 2015	17.13	17.43	16.99	17.21	2,952,542	-0.12(-0.70%)
Feb 03, 2015	16.94	17.34	16.85	17.33	4,310,852	+0.59(+3.52%)
Feb 02, 2015	16.72	16.91	16.36	16.74	3,432,087	+0.14(+0.87%)
Jan 30, 2015	16.29	16.85	16.29	16.60	3,609,899	+0.10(+0.60%)
Jan 29, 2015	16.75	16.93	16.14	16.50	7,470,266	+0.01(+0.05%)
Jan 28, 2015	16.90	17.01	16.43	16.49	3,881,194	-0.38(-2.24%)
Jan 27, 2015	16.53	17.09	16.20	16.87	6,887,097	-0.05(-0.27%)
Jan 26, 2015	16.36	16.92	16.31	16.91	4,354,183	+0.54(+3.28%)
Jan 23, 2015	17.39	17.40	16.29	16.38	7,529,831	-1.10(-6.27%)
Jan 22, 2015	16.69	17.47	16.63	17.47	6,528,338	+0.87(+5.23%)
Jan 21, 2015	16.43	16.78	16.29	16.60	5,721,500	+0.13(+0.78%)
Jan 20, 2015	17.06	17.06	16.41	16.47	5,905,833	-0.48(-2.85%)
Jan 16, 2015	16.54	17.00	16.27	16.96	6,249,950	+0.39(+2.33%)
Jan 15, 2015	16.96	17.21	16.54	16.57	5,797,353	-0.29(-1.75%)
Jan 14, 2015	16.71	17.03	16.32	16.87	7,152,936	-0.30(-1.76%)
Jan 13, 2015	17.71	17.71	16.75	17.17	6,414,080	-0.02(-0.09%)
Jan 12, 2015	17.11	17.45	16.94	17.18	5,211,689	-0.02(-0.09%)
Jan 09, 2015	17.40	17.42	17.00	17.20	3,994,693	-0.17(-1.00%)
Jan 08, 2015	17.09	17.51	17.07	17.37	5,204,296	+0.39(+2.31%)
Jan 07, 2015	16.81	17.30	16.72	16.98	5,773,510	+0.48(+2.88%)
Jan 06, 2015	16.49	16.97	16.25	16.50	6,595,916	+0.07(+0.41%)
Jan 05, 2015	17.04	17.06	16.40	16.44	5,064,531	-0.88(-5.06%)

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.