Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.23	20.29	19.87	19.88	4,983,034	-0.43(-2.11%)
Mar 30, 2017	19.62	20.43	19.46	20.31	5,885,255	+0.72(+3.68%)
Mar 29, 2017	19.53	19.87	19.48	19.59	3,633,061	+0.06(+0.29%)
Mar 28, 2017	18.84	19.68	18.75	19.53	7,949,978	+0.99(+5.33%)
Mar 27, 2017	17.93	18.58	17.84	18.54	2,360,450	+0.19(+1.06%)
Mar 24, 2017	18.60	18.73	18.22	18.35	3,223,655	-0.25(-1.35%)
Mar 23, 2017	18.18	18.66	18.14	18.60	3,319,054	+0.36(+2.00%)
Mar 22, 2017	17.94	18.28	17.76	18.24	3,179,005	+0.28(+1.58%)
Mar 21, 2017	18.65	18.68	17.90	17.95	3,544,310	-0.68(-3.65%)
Mar 20, 2017	18.54	18.67	18.34	18.63	2,312,056	+0.10(+0.52%)
Mar 17, 2017	18.36	18.58	18.22	18.54	5,457,719	+0.27(+1.46%)
Mar 16, 2017	18.54	18.59	18.08	18.27	3,049,130	-0.06(-0.35%)
Mar 15, 2017	18.30	18.42	17.86	18.33	3,510,004	+0.27(+1.48%)
Mar 14, 2017	17.95	18.08	17.78	18.07	2,884,457	+0.03(+0.18%)
Mar 13, 2017	17.71	18.06	17.70	18.03	2,452,430	+0.40(+2.27%)
Mar 10, 2017	17.71	17.87	17.46	17.63	3,117,446	+0.02(+0.09%)
Mar 09, 2017	17.84	17.87	17.40	17.62	2,682,302	-0.22(-1.22%)
Mar 08, 2017	18.04	18.29	17.80	17.83	3,146,597	-0.19(-1.03%)
Mar 07, 2017	18.08	18.14	17.82	18.02	3,269,308	+0.00(+0.00%)
Mar 06, 2017	18.14	18.20	17.83	18.02	8,822,884	-0.29(-1.58%)
Mar 03, 2017	18.06	18.36	18.00	18.31	5,052,372	+0.28(+1.56%)
Mar 02, 2017	18.55	18.64	18.00	18.03	2,370,802	-0.52(-2.82%)
Mar 01, 2017	18.46	18.85	18.46	18.55	3,628,291	+0.35(+1.90%)
Feb 28, 2017	17.81	18.33	17.76	18.20	4,099,477	+0.35(+1.99%)
Feb 27, 2017	17.73	17.99	17.70	17.85	5,796,901	+0.06(+0.36%)
Feb 24, 2017	17.56	17.93	17.27	17.79	2,805,197	+0.07(+0.41%)
Feb 23, 2017	18.22	18.33	17.70	17.71	2,379,969	-0.39(-2.18%)
Feb 22, 2017	18.40	18.45	18.07	18.11	3,219,947	-0.43(-2.35%)
Feb 21, 2017	17.78	18.54	17.68	18.54	5,322,189	+1.35(+7.87%)
Feb 17, 2017		17.19	17.19	17.19	0	-0.21(-1.20%)
Feb 16, 2017	17.20	17.87	17.20	17.40	4,538,588	+0.31(+1.84%)
Feb 15, 2017	17.56	18.02	16.63	17.09	7,502,605	-0.42(-2.39%)
Feb 14, 2017	17.09	17.51	17.04	17.50	4,631,058	+0.34(+1.97%)
Feb 13, 2017	16.94	17.32	16.92	17.17	2,851,167	+0.32(+1.91%)
Feb 10, 2017	16.80	16.88	16.69	16.84	3,909,461	+0.24(+1.46%)
Feb 09, 2017	16.15	16.63	16.24	16.60	2,878,076	+0.45(+2.79%)
Feb 08, 2017	16.13	16.23	15.85	16.15	2,587,437	+0.02(+0.15%)
Feb 07, 2017	16.36	16.46	16.06	16.13	1,665,616	-0.35(-2.10%)
Feb 06, 2017	16.45	16.53	16.38	16.47	2,151,806	-0.08(-0.49%)
Feb 03, 2017	16.68	16.76	16.50	16.55	2,181,558	-0.03(-0.19%)
Feb 02, 2017	16.81	16.88	16.51	16.59	2,471,143	-0.34(-2.00%)
Feb 01, 2017	16.54	16.95	16.46	16.92	2,694,178	+0.50(+3.04%)
Jan 31, 2017	16.57	16.63	16.09	16.42	3,028,468	-0.15(-0.92%)
Jan 30, 2017	16.79	16.79	16.38	16.58	2,187,394	-0.40(-2.37%)
Jan 27, 2017	17.17	17.27	16.91	16.98	1,945,185	-0.22(-1.26%)
Jan 26, 2017	17.27	17.49	17.05	17.20	2,870,973	-0.12(-0.70%)
Jan 25, 2017	16.76	17.32	16.72	17.32	7,449,131	+0.40(+2.38%)
Jan 24, 2017	16.34	17.02	16.34	16.92	2,290,766	+0.68(+4.22%)
Jan 23, 2017	16.07	16.25	16.02	16.23	2,634,574	+0.31(+1.92%)
Jan 20, 2017	15.92	16.14	15.76	15.93	2,799,709	+0.09(+0.56%)
Jan 19, 2017	16.27	16.32	15.76	15.84	1,755,053	-0.36(-2.24%)
Jan 18, 2017	15.95	16.24	15.88	16.20	2,574,366	+0.28(+1.77%)
Jan 17, 2017	16.32	16.32	15.72	15.92	2,522,970	-0.32(-1.98%)
Jan 13, 2017		16.24	16.24	16.24	0	+0.11(+0.70%)
Jan 12, 2017	16.05	16.15	15.87	16.13	2,028,476	+0.06(+0.40%)
Jan 11, 2017	15.94	16.22	15.93	16.06	3,111,763	+0.15(+0.96%)
Jan 10, 2017	15.62	16.04	15.62	15.91	2,844,084	+0.38(+2.44%)
Jan 09, 2017	15.41	15.89	15.35	15.53	2,197,716	+0.06(+0.36%)
Jan 06, 2017	15.73	15.77	15.45	15.47	2,615,908	-0.23(-1.49%)
Jan 05, 2017	15.80	16.03	15.59	15.71	2,798,309	-0.17(-1.07%)
Jan 04, 2017	15.61	15.99	15.53	15.88	2,286,191	+0.36(+2.34%)

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.