Huntsman Corp (NY: HUN )

23.26 -0.63 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.77 15.97 15.42 15.89 2,438,237 -0.04(-0.22%)
May 28, 2020 16.70 16.71 15.85 15.92 1,540,988 -0.57(-3.45%)
May 27, 2020 16.58 17.00 16.30 16.49 1,709,130 +0.39(+2.39%)
May 26, 2020 15.86 16.23 15.85 16.11 3,043,747 +0.88(+5.81%)
May 22, 2020 14.93 15.23 14.85 15.22 1,496,482 +0.22(+1.46%)
May 21, 2020 14.96 15.17 14.89 15.00 2,096,104 -0.08(-0.52%)
May 20, 2020 14.56 15.10 14.56 15.08 1,969,121 +0.81(+5.71%)
May 19, 2020 14.63 14.76 14.27 14.27 1,629,196 -0.46(-3.15%)
May 18, 2020 13.64 14.84 13.60 14.73 2,968,114 +1.75(+13.49%)
May 15, 2020 13.03 13.30 12.86 12.98 1,205,410 -0.15(-1.13%)
May 14, 2020 12.47 13.18 12.13 13.13 2,011,292 +0.30(+2.32%)
May 13, 2020 13.13 13.27 12.69 12.83 2,399,447 -0.40(-3.04%)
May 12, 2020 14.00 14.12 13.24 13.24 1,956,952 -0.61(-4.42%)
May 11, 2020 13.42 14.01 13.11 13.85 3,042,855 +0.10(+0.76%)
May 08, 2020 13.36 13.97 13.34 13.74 1,706,560 +0.68(+5.23%)
May 07, 2020 13.08 13.57 13.03 13.06 1,725,240 +0.24(+1.84%)
May 06, 2020 13.51 13.65 12.82 12.82 1,753,383 -0.62(-4.62%)
May 05, 2020 13.46 13.95 13.43 13.45 3,146,950 +0.17(+1.25%)
May 04, 2020 13.73 13.91 13.04 13.28 2,779,871 -0.73(-5.19%)
May 01, 2020 14.44 14.84 13.63 14.01 3,874,517 -0.71(-4.82%)
Apr 30, 2020 14.97 15.08 14.58 14.72 2,871,004 -0.58(-3.78%)
Apr 29, 2020 15.28 15.54 15.22 15.29 2,162,571 +0.55(+3.74%)
Apr 28, 2020 14.69 14.89 14.50 14.74 2,172,079 +0.42(+2.93%)
Apr 27, 2020 13.88 14.42 13.76 14.32 1,527,977 +0.50(+3.61%)
Apr 24, 2020 13.77 13.89 13.36 13.82 1,199,013 +0.29(+2.13%)
Apr 23, 2020 13.52 13.88 13.41 13.53 1,518,942 +0.22(+1.64%)
Apr 22, 2020 13.53 13.62 13.01 13.31 1,330,125 +0.24(+1.81%)
Apr 21, 2020 13.02 13.25 12.78 13.08 1,477,479 -0.35(-2.61%)
Apr 20, 2020 13.24 13.81 13.05 13.43 2,225,924 -0.20(-1.48%)
Apr 17, 2020 13.52 13.87 13.36 13.63 1,913,669 +0.60(+4.64%)
Apr 16, 2020 12.88 13.03 12.20 13.03 2,802,060 +0.11(+0.88%)
Apr 15, 2020 13.66 13.90 12.90 12.91 2,535,238 -1.46(-10.17%)
Apr 14, 2020 14.78 14.86 14.18 14.37 2,230,222 -0.03(-0.18%)
Apr 13, 2020 14.67 14.79 14.14 14.40 2,444,093 -0.32(-2.20%)
Apr 09, 2020 13.99 15.09 13.59 14.72 2,743,017 +1.04(+7.61%)
Apr 08, 2020 13.33 13.78 12.77 13.68 2,770,610 +0.51(+3.85%)
Apr 07, 2020 13.26 13.88 12.96 13.17 2,891,964 +0.40(+3.15%)
Apr 06, 2020 11.91 12.81 11.73 12.77 2,723,965 +1.45(+12.84%)
Apr 03, 2020 11.71 11.97 11.21 11.32 2,198,914 -0.31(-2.64%)
Apr 02, 2020 11.70 12.33 11.45 11.63 3,094,413 -0.05(-0.45%)
Apr 01, 2020 12.13 12.25 11.61 11.68 2,491,633 -0.95(-7.55%)
Mar 31, 2020 12.31 12.86 12.26 12.63 2,696,691 +0.31(+2.49%)
Mar 30, 2020 12.39 12.81 11.99 12.33 3,375,167 -0.14(-1.12%)
Mar 27, 2020 13.09 13.19 12.43 12.47 3,238,569 -1.23(-9.01%)
Mar 26, 2020 13.11 14.20 13.04 13.70 3,200,857 +0.39(+2.96%)
Mar 25, 2020 12.16 13.82 11.93 13.31 3,294,360 +1.18(+9.75%)
Mar 24, 2020 11.99 12.39 11.42 12.12 3,590,893 +0.86(+7.61%)
Mar 23, 2020 11.25 11.63 10.74 11.27 3,284,016 -0.11(-1.00%)
Mar 20, 2020 13.30 13.43 10.71 11.38 7,153,869 -1.75(-13.33%)
Mar 19, 2020 12.83 13.99 12.42 13.13 3,790,522 -0.07(-0.53%)
Mar 18, 2020 12.08 13.32 11.75 13.20 5,465,535 +0.03(+0.20%)
Mar 17, 2020 12.40 13.35 11.73 13.17 5,132,112 +1.13(+9.38%)
Mar 16, 2020 11.84 12.68 11.59 12.05 3,906,568 -1.65(-12.02%)
Mar 13, 2020 13.40 13.70 12.55 13.69 3,785,299 +1.16(+9.29%)
Mar 12, 2020 13.19 13.61 12.51 12.53 5,450,105 -1.48(-10.55%)
Mar 11, 2020 14.40 14.44 13.67 14.00 6,885,931 -0.94(-6.32%)
Mar 10, 2020 14.61 14.98 13.78 14.95 3,796,181 +1.20(+8.76%)
Mar 09, 2020 13.98 14.76 13.74 13.74 3,304,075 -1.74(-11.25%)
Mar 06, 2020 15.45 16.06 15.10 15.49 3,523,952 -0.60(-3.72%)
Mar 05, 2020 15.70 16.15 15.58 16.08 3,608,283 -0.11(-0.70%)
Mar 04, 2020 16.21 16.32 15.58 16.20 3,349,780 +0.23(+1.47%)
Mar 03, 2020 16.62 16.85 15.77 15.96 5,274,400 -0.76(-4.56%)
Mar 02, 2020 16.50 16.73 16.12 16.73 3,561,992 +0.31(+1.90%)
Feb 28, 2020 15.33 16.44 15.24 16.41 5,258,926 +0.76(+4.87%)
Feb 27, 2020 15.91 16.49 15.54 15.65 3,829,954 -0.49(-3.01%)
Feb 26, 2020 16.65 16.88 16.14 16.14 2,595,299 -0.39(-2.36%)
Feb 25, 2020 17.35 17.37 16.38 16.53 3,844,160 -0.70(-4.07%)
Feb 24, 2020 17.20 17.40 16.98 17.23 2,407,176 -0.88(-4.88%)
Feb 21, 2020 18.36 18.37 18.09 18.11 1,672,429 -0.49(-2.66%)
Feb 20, 2020 18.28 18.82 18.28 18.61 1,920,400 +0.30(+1.66%)
Feb 19, 2020 17.74 18.39 17.74 18.30 2,459,880 +0.62(+3.48%)
Feb 18, 2020 18.00 18.10 17.60 17.69 2,156,082 -0.56(-3.09%)
Feb 14, 2020 18.48 18.58 17.93 18.25 2,984,016 -0.42(-2.23%)
Feb 13, 2020 18.99 19.66 17.82 18.67 3,927,045 -0.23(-1.19%)
Feb 12, 2020 18.75 19.12 18.75 18.89 3,075,694 +0.44(+2.40%)
Feb 11, 2020 17.98 18.78 17.95 18.45 2,132,317 +0.63(+3.55%)
Feb 10, 2020 18.08 18.20 17.70 17.82 2,767,819 -0.42(-2.28%)
Feb 07, 2020 18.46 18.46 18.02 18.23 2,206,826 -0.42(-2.23%)
Feb 06, 2020 19.31 19.36 18.57 18.65 2,364,587 -0.51(-2.67%)
Feb 05, 2020 18.90 19.41 18.66 19.16 3,153,439 +0.59(+3.17%)
Feb 04, 2020 18.36 18.75 18.35 18.57 1,584,916 +0.68(+3.78%)
Feb 03, 2020 17.92 18.11 17.70 17.89 2,278,791 +0.08(+0.44%)
Jan 31, 2020 18.30 18.47 17.61 17.82 3,589,958 -0.78(-4.19%)
Jan 30, 2020 18.14 18.60 18.14 18.60 2,654,568 +0.18(+0.99%)
Jan 29, 2020 18.61 18.91 18.39 18.41 1,938,455 -0.13(-0.70%)
Jan 28, 2020 18.35 18.60 18.26 18.54 2,705,002 +0.36(+1.95%)
Jan 27, 2020 18.71 18.88 18.13 18.19 3,368,429 -1.11(-5.75%)
Jan 24, 2020 19.67 19.74 19.15 19.30 1,697,123 -0.37(-1.89%)
Jan 23, 2020 19.16 19.76 18.84 19.67 2,089,853 +0.28(+1.43%)
Jan 22, 2020 19.80 19.95 19.25 19.39 2,439,448 -0.34(-1.71%)
Jan 21, 2020 19.98 20.01 19.54 19.73 1,935,610 -0.50(-2.48%)
Jan 17, 2020 20.36 20.61 20.13 20.23 1,261,505 -0.07(-0.34%)
Jan 16, 2020 20.35 20.49 20.18 20.30 1,177,805 +0.10(+0.51%)
Jan 15, 2020 20.23 20.52 20.04 20.20 1,933,342 +0.09(+0.43%)
Jan 14, 2020 19.87 20.36 19.76 20.11 1,877,711 +0.16(+0.83%)
Jan 13, 2020 19.79 20.08 19.62 19.95 1,613,436 +0.37(+1.90%)
Jan 10, 2020 19.74 19.84 19.48 19.58 1,663,659 -0.20(-1.01%)
Jan 09, 2020 19.84 19.97 19.52 19.78 2,493,202 -0.05(-0.26%)
Jan 08, 2020 19.72 19.90 19.53 19.83 2,041,540 +0.15(+0.75%)
Jan 07, 2020 19.85 20.10 19.66 19.68 2,076,022 -0.30(-1.52%)
Jan 06, 2020 20.27 20.27 19.83 19.98 1,309,174 -0.08(-0.39%)
Jan 03, 2020 20.39 20.43 20.06 20.06 1,399,633 -0.62(-3.02%)
Jan 02, 2020 21.13 21.13 20.51 20.69 1,721,645 -0.25(-1.20%)
Dec 31, 2019 20.89 20.97 20.61 20.94 1,333,512 +0.04(+0.21%)
Dec 30, 2019 21.05 21.18 20.83 20.89 887,681 -0.10(-0.45%)
Dec 27, 2019 21.32 21.32 20.93 20.99 796,114 -0.27(-1.26%)
Dec 26, 2019 21.37 21.39 21.08 21.26 744,409 +0.01(+0.04%)
Dec 24, 2019 21.31 21.36 21.15 21.25 403,423 +0.02(+0.08%)
Dec 23, 2019 20.95 21.26 20.76 21.23 1,046,755 +0.32(+1.53%)
Dec 20, 2019 21.47 21.53 20.81 20.91 3,561,686 -0.54(-2.50%)
Dec 19, 2019 21.51 21.58 21.27 21.45 2,310,749 +0.00(+0.00%)
Dec 18, 2019 20.85 21.55 20.78 21.45 3,257,304 +0.55(+2.61%)
Dec 17, 2019 20.91 20.93 20.69 20.90 1,330,325 +0.17(+0.84%)
Dec 16, 2019 21.11 21.19 20.68 20.73 1,515,381 -0.08(-0.37%)
Dec 13, 2019 21.32 21.49 20.78 20.81 2,083,353 -0.52(-2.44%)
Dec 12, 2019 20.17 21.37 20.07 21.33 3,985,348 +1.22(+6.09%)
Dec 11, 2019 19.79 20.21 19.79 20.10 1,436,033 +0.35(+1.79%)
Dec 10, 2019 20.21 20.22 19.72 19.75 2,478,580 -0.32(-1.59%)
Dec 09, 2019 20.06 20.15 19.78 20.07 2,501,870 +0.43(+2.19%)
Dec 06, 2019 19.48 19.82 19.36 19.64 2,190,794 +0.41(+2.15%)
Dec 05, 2019 18.97 19.27 18.75 19.22 2,137,982 +0.30(+1.59%)
Dec 04, 2019 19.27 19.61 18.89 18.92 1,795,439 +0.08(+0.41%)
Dec 03, 2019 18.91 19.16 18.51 18.85 2,323,073 -0.61(-3.14%)
Dec 02, 2019 19.59 19.84 19.37 19.46 1,668,781 -0.01(-0.04%)
Nov 29, 2019 19.84 19.92 19.42 19.47 926,494 -0.50(-2.50%)
Nov 27, 2019 20.11 20.21 19.84 19.96 890,122 -0.11(-0.56%)
Nov 26, 2019 20.08 20.19 19.86 20.08 1,472,016 -0.07(-0.34%)
Nov 25, 2019 20.13 20.33 20.00 20.15 1,548,835 +0.14(+0.69%)
Nov 22, 2019 20.06 20.18 19.87 20.01 1,305,668 +0.09(+0.48%)
Nov 21, 2019 19.63 20.00 19.46 19.91 1,894,179 +0.36(+1.85%)
Nov 20, 2019 20.05 20.16 19.40 19.55 2,564,805 -0.65(-3.20%)
Nov 19, 2019 20.36 20.50 20.14 20.20 2,166,430 -0.07(-0.34%)
Nov 18, 2019 20.25 20.40 19.90 20.27 3,147,297 +0.29(+1.46%)
Nov 15, 2019 20.01 20.11 19.84 19.97 1,740,503 +0.06(+0.30%)
Nov 14, 2019 19.54 19.96 19.51 19.91 1,686,219 +0.44(+2.25%)
Nov 13, 2019 19.68 19.68 19.31 19.47 2,178,690 -0.41(-2.08%)
Nov 12, 2019 20.25 20.25 19.79 19.89 1,270,815 -0.33(-1.62%)
Nov 11, 2019 20.00 20.29 20.00 20.21 1,039,284 +0.01(+0.04%)
Nov 08, 2019 20.26 20.36 19.98 20.21 1,659,974 -0.19(-0.93%)
Nov 07, 2019 20.33 20.49 20.11 20.40 1,921,132 +0.41(+2.07%)
Nov 06, 2019 20.16 20.33 19.91 19.98 1,938,670 -0.22(-1.11%)
Nov 05, 2019 20.26 20.76 20.20 20.21 2,858,090 +0.06(+0.30%)
Nov 04, 2019 19.89 20.21 19.79 20.15 1,740,049 +0.48(+2.45%)
Nov 01, 2019 19.32 19.78 19.17 19.66 1,770,368 +0.62(+3.25%)
Oct 31, 2019 19.25 19.29 18.82 19.04 2,132,954 -0.34(-1.73%)
Oct 30, 2019 19.52 19.52 18.99 19.38 2,212,754 -0.10(-0.53%)
Oct 29, 2019 19.41 19.78 19.28 19.48 2,787,222 -0.06(-0.31%)
Oct 28, 2019 20.19 21.04 19.51 19.54 3,961,495 -0.49(-2.45%)
Oct 25, 2019 18.85 20.15 18.10 20.03 6,169,620 -0.19(-0.94%)
Oct 24, 2019 20.26 20.36 19.89 20.22 3,771,765 +0.17(+0.86%)
Oct 23, 2019 20.15 20.27 19.96 20.05 1,511,165 -0.03(-0.13%)
Oct 22, 2019 20.03 20.24 19.53 20.08 2,224,694 +0.07(+0.34%)
Oct 21, 2019 20.27 20.46 20.00 20.01 2,080,703 +0.01(+0.04%)
Oct 18, 2019 19.66 20.15 19.66 20.00 2,031,246 +0.38(+1.93%)
Oct 17, 2019 19.78 19.96 19.50 19.62 1,286,920 +0.01(+0.04%)
Oct 16, 2019 19.96 20.20 19.53 19.61 2,808,209 -0.18(-0.91%)
Oct 15, 2019 19.79 20.10 19.57 19.79 1,984,985 +0.26(+1.32%)
Oct 14, 2019 19.89 19.94 19.53 19.53 1,618,380 -0.62(-3.07%)
Oct 11, 2019 19.61 20.37 19.25 20.15 3,392,808 +1.17(+6.16%)
Oct 10, 2019 18.71 19.10 18.57 18.98 1,592,970 +0.39(+2.08%)
Oct 09, 2019 18.75 18.77 18.48 18.60 1,721,259 +0.12(+0.65%)
Oct 08, 2019 18.66 18.75 18.46 18.48 1,688,774 -0.38(-2.01%)
Oct 07, 2019 19.02 19.16 18.84 18.85 1,243,823 -0.19(-0.99%)
Oct 04, 2019 19.09 19.36 18.79 19.04 2,193,467 -0.08(-0.40%)
Oct 03, 2019 18.79 19.19 18.50 19.12 1,629,135 +0.17(+0.91%)
Oct 02, 2019 18.87 19.23 18.66 18.95 3,252,933 -0.38(-1.96%)
Oct 01, 2019 20.11 20.27 19.23 19.33 1,607,374 -0.69(-3.44%)
Sep 30, 2019 19.78 20.10 19.62 20.02 1,979,522 +0.30(+1.53%)
Sep 27, 2019 19.86 20.06 19.63 19.72 2,384,622 -0.09(-0.43%)
Sep 26, 2019 19.75 19.94 19.41 19.80 1,850,324 -0.07(-0.35%)
Sep 25, 2019 19.32 20.04 19.24 19.87 2,480,069 +0.52(+2.67%)
Sep 24, 2019 19.69 19.87 19.21 19.35 3,315,590 -0.40(-2.00%)
Sep 23, 2019 19.36 19.88 19.15 19.75 2,619,458 +0.40(+2.05%)
Sep 20, 2019 19.66 19.74 19.29 19.35 2,467,127 -0.26(-1.32%)
Sep 19, 2019 19.47 19.83 19.47 19.61 2,073,536 +0.19(+0.98%)
Sep 18, 2019 19.47 19.60 19.18 19.42 2,350,110 +0.01(+0.04%)
Sep 17, 2019 19.76 19.85 19.24 19.41 3,603,475 -0.64(-3.18%)
Sep 16, 2019 20.20 20.49 19.97 20.05 2,713,376 -0.14(-0.68%)
Sep 13, 2019 20.12 20.45 19.73 20.19 2,640,736 +0.50(+2.53%)
Sep 12, 2019 19.53 20.02 19.31 19.69 4,048,543 +0.04(+0.19%)
Sep 11, 2019 19.26 19.76 18.81 19.65 3,669,121 +0.21(+1.10%)
Sep 10, 2019 19.16 19.44 18.76 19.44 4,712,083 +0.32(+1.65%)
Sep 09, 2019 18.11 19.29 18.01 19.12 4,782,459 +1.05(+5.82%)
Sep 06, 2019 17.69 18.28 17.47 18.07 2,573,391 +0.49(+2.77%)
Sep 05, 2019 17.51 17.87 17.34 17.59 3,146,597 +0.38(+2.18%)
Sep 04, 2019 17.07 17.27 17.01 17.21 1,940,822 +0.54(+3.23%)
Sep 03, 2019 16.76 16.79 16.41 16.67 1,736,959 -0.35(-2.06%)
Aug 30, 2019 16.96 17.10 16.82 17.02 2,282,335 +0.26(+1.58%)
Aug 29, 2019 16.59 17.08 16.53 16.76 2,183,952 +0.46(+2.83%)
Aug 28, 2019 15.98 16.44 15.80 16.29 1,847,415 +0.32(+2.03%)
Aug 27, 2019 16.32 16.42 15.89 15.97 2,519,837 -0.17(-1.06%)
Aug 26, 2019 16.32 16.32 16.02 16.14 2,142,554 +0.13(+0.80%)
Aug 23, 2019 16.30 16.49 15.91 16.01 3,225,253 -0.53(-3.20%)
Aug 22, 2019 16.66 16.85 16.48 16.54 2,178,455 -0.09(-0.51%)
Aug 21, 2019 16.75 16.84 16.45 16.63 2,331,624 +0.11(+0.67%)
Aug 20, 2019 16.81 16.92 16.50 16.52 2,037,556 -0.39(-2.32%)
Aug 19, 2019 17.08 17.08 16.64 16.91 2,094,324 +0.24(+1.44%)
Aug 16, 2019 16.21 16.78 16.13 16.67 3,623,392 +0.62(+3.89%)
Aug 15, 2019 16.23 16.40 15.84 16.05 3,557,811 -0.16(-1.00%)
Aug 14, 2019 16.42 16.52 16.15 16.21 4,132,436 -0.79(-4.67%)
Aug 13, 2019 16.62 17.86 16.47 17.00 2,798,940 +0.37(+2.23%)
Aug 12, 2019 17.09 17.24 16.57 16.63 2,353,670 -0.63(-3.64%)
Aug 09, 2019 17.94 18.03 17.23 17.26 3,058,718 -1.00(-5.47%)
Aug 08, 2019 18.21 18.42 17.98 18.26 8,021,412 +2.65(+16.97%)
Aug 07, 2019 15.65 15.69 15.39 15.61 3,611,955 -0.32(-2.04%)
Aug 06, 2019 16.00 16.12 15.63 15.94 3,511,920 +0.09(+0.54%)
Aug 05, 2019 16.06 16.08 15.59 15.85 2,317,221 -0.49(-2.98%)
Aug 02, 2019 16.67 16.81 16.21 16.34 2,251,556 -0.61(-3.58%)
Aug 01, 2019 17.47 17.89 16.78 16.94 3,888,944 -0.62(-3.50%)
Jul 31, 2019 17.44 18.03 17.24 17.56 3,261,169 +0.00(+0.00%)
Jul 30, 2019 16.88 17.95 16.65 17.56 5,318,998 +0.38(+2.24%)
Jul 29, 2019 17.55 17.59 17.10 17.18 4,360,568 -0.40(-2.28%)
Jul 26, 2019 17.84 17.94 17.47 17.58 2,240,906 -0.36(-2.00%)
Jul 25, 2019 18.47 18.50 17.80 17.94 3,535,098 -0.65(-3.49%)
Jul 24, 2019 17.86 18.65 17.76 18.58 2,254,377 +0.63(+3.52%)
Jul 23, 2019 17.81 18.28 17.71 17.95 2,699,690 +0.36(+2.04%)
Jul 22, 2019 17.79 17.85 17.53 17.59 2,240,008 -0.12(-0.68%)
Jul 19, 2019 17.54 17.94 17.47 17.71 2,584,743 +0.26(+1.47%)
Jul 18, 2019 17.23 17.59 17.14 17.46 1,917,795 +0.12(+0.69%)
Jul 17, 2019 17.52 17.55 17.12 17.34 1,494,361 -0.18(-1.02%)
Jul 16, 2019 17.29 17.88 17.16 17.52 2,317,262 +0.23(+1.33%)
Jul 15, 2019 17.33 17.41 16.83 17.29 1,525,187 -0.09(-0.49%)
Jul 12, 2019 16.84 17.53 16.83 17.37 2,270,047 +0.62(+3.72%)
Jul 11, 2019 16.62 16.76 16.50 16.75 2,764,602 +0.10(+0.62%)
Jul 10, 2019 16.75 16.78 16.44 16.65 2,743,041 +0.12(+0.72%)
Jul 09, 2019 16.46 16.59 16.21 16.53 2,947,205 -0.04(-0.26%)
Jul 08, 2019 17.46 17.46 16.51 16.57 3,682,852 -0.93(-5.32%)
Jul 05, 2019 17.40 17.61 17.26 17.50 1,216,418 -0.07(-0.39%)
Jul 03, 2019 17.47 17.63 17.34 17.57 972,877 +0.11(+0.64%)
Jul 02, 2019 17.90 17.90 17.34 17.46 2,705,971 -0.46(-2.58%)
Jul 01, 2019 17.70 17.97 17.64 17.92 3,081,161 +0.45(+2.59%)
Jun 28, 2019 17.28 17.57 17.19 17.47 4,087,419 +0.26(+1.49%)
Jun 27, 2019 17.00 17.33 16.91 17.21 2,990,069 +0.21(+1.26%)
Jun 26, 2019 16.64 17.02 16.64 17.00 2,200,952 +0.38(+2.26%)
Jun 25, 2019 16.53 16.69 16.36 16.62 1,648,136 +0.09(+0.52%)
Jun 24, 2019 16.76 16.96 16.53 16.53 2,286,419 -0.24(-1.43%)
Jun 21, 2019 16.47 17.13 16.36 16.77 4,186,427 +0.28(+1.71%)
Jun 20, 2019 16.70 16.78 16.37 16.49 1,414,567 +0.19(+1.15%)
Jun 19, 2019 16.47 16.52 16.20 16.30 2,414,563 -0.03(-0.21%)
Jun 18, 2019 16.12 16.47 16.03 16.34 2,434,823 +0.44(+2.80%)
Jun 17, 2019 16.07 16.23 15.88 15.89 1,642,686 -0.37(-2.26%)
Jun 14, 2019 16.38 16.41 16.10 16.26 1,641,825 -0.26(-1.60%)
Jun 13, 2019 16.16 16.54 16.10 16.53 2,075,322 +0.46(+2.89%)
Jun 12, 2019 16.22 16.23 15.94 16.06 1,492,782 -0.22(-1.35%)
Jun 11, 2019 16.43 16.66 16.21 16.28 2,179,630 +0.22(+1.37%)
Jun 10, 2019 16.16 16.35 16.02 16.06 1,785,256 +0.13(+0.80%)
Jun 07, 2019 16.16 16.25 15.91 15.93 2,198,188 -0.15(-0.95%)
Jun 06, 2019 16.09 16.19 15.68 16.09 2,460,297 -0.05(-0.31%)
Jun 05, 2019 16.32 16.39 15.87 16.14 1,881,588 -0.16(-0.99%)
Jun 04, 2019 15.63 16.31 15.63 16.30 3,561,667 +0.98(+6.42%)
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.