Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.93	12.02	11.71	11.76	2,951,590	-0.13(-1.13%)
May 27, 2016	11.79	11.89	11.89	11.89	3,205,908	+0.08(+0.67%)
May 26, 2016	12.01	12.19	11.76	11.82	2,488,307	-0.13(-1.06%)
May 25, 2016	11.54	12.01	11.49	11.94	3,239,688	+0.51(+4.48%)
May 24, 2016	11.50	11.61	11.32	11.43	3,657,058	-0.02(-0.14%)
May 23, 2016	11.08	11.67	10.97	11.45	4,769,637	+0.32(+2.90%)
May 20, 2016	11.04	11.21	10.95	11.12	3,552,924	+0.16(+1.44%)
May 19, 2016	10.95	11.11	10.85	10.97	3,545,674	-0.07(-0.64%)
May 18, 2016	11.11	11.35	11.00	11.04	4,840,396	-0.24(-2.10%)
May 17, 2016	11.03	11.45	11.01	11.27	5,421,487	+0.24(+2.21%)
May 16, 2016	11.01	11.26	10.96	11.03	3,190,248	+0.10(+0.94%)
May 13, 2016	10.97	11.19	10.82	10.93	3,591,097	-0.09(-0.86%)
May 12, 2016	11.46	11.62	10.92	11.02	4,338,996	-0.23(-2.03%)
May 11, 2016	11.31	11.58	11.19	11.25	4,803,355	-0.03(-0.28%)
May 10, 2016	11.09	11.35	10.95	11.28	3,530,435	+0.28(+2.51%)
May 09, 2016	11.49	11.49	10.77	11.00	6,376,200	-0.69(-5.86%)
May 06, 2016	11.41	11.76	11.34	11.69	3,366,771	+0.22(+1.92%)
May 05, 2016	11.80	11.89	11.41	11.47	3,437,335	-0.12(-1.02%)
May 04, 2016	11.87	12.01	11.49	11.59	6,421,972	-0.39(-3.29%)
May 03, 2016	12.24	12.29	11.91	11.98	3,579,744	-0.43(-3.43%)
May 02, 2016	12.47	12.48	11.99	12.41	4,461,135	+0.01(+0.06%)
Apr 29, 2016	12.38	12.55	12.07	12.40	5,349,553	-0.04(-0.32%)
Apr 28, 2016	12.21	12.90	12.21	12.44	11,101,246	+0.31(+2.53%)
Apr 27, 2016	12.08	12.53	11.98	12.13	7,591,338	+0.05(+0.39%)
Apr 26, 2016	11.83	12.17	11.68	12.08	5,378,893	+0.33(+2.81%)
Apr 25, 2016	11.97	12.04	11.71	11.75	3,665,820	-0.24(-1.97%)
Apr 22, 2016	11.97	12.27	11.84	11.99	3,939,432	+0.06(+0.53%)
Apr 21, 2016	11.97	12.42	11.80	11.93	7,985,054	+0.02(+0.13%)
Apr 20, 2016	11.70	12.01	11.52	11.91	6,354,794	+0.24(+2.02%)
Apr 19, 2016	11.54	11.77	11.42	11.67	7,106,746	+0.29(+2.56%)
Apr 18, 2016	11.11	11.58	11.07	11.38	3,862,168	-0.01(-0.07%)
Apr 15, 2016	11.03	11.41	10.85	11.39	7,225,475	+0.35(+3.21%)
Apr 14, 2016	11.06	11.08	10.84	11.04	2,580,793	+0.02(+0.14%)
Apr 13, 2016	10.86	11.11	10.84	11.02	3,253,801	+0.32(+2.94%)
Apr 12, 2016	10.38	10.84	10.38	10.71	3,396,424	+0.42(+4.06%)
Apr 11, 2016	10.36	10.54	10.26	10.29	2,976,926	+0.05(+0.46%)
Apr 08, 2016	10.26	10.41	10.11	10.24	2,482,344	+0.24(+2.36%)
Apr 07, 2016	10.15	10.35	9.855	10.00	3,441,259	-0.26(-2.53%)
Apr 06, 2016	10.26	10.34	9.799	10.26	5,141,423	-0.02(-0.15%)
Apr 05, 2016	10.11	10.36	10.03	10.28	5,622,638	+0.05(+0.46%)
Apr 04, 2016	10.62	10.72	10.17	10.23	4,425,800	-0.40(-3.78%)
Apr 01, 2016	10.30	10.69	10.11	10.63	6,023,060	+0.16(+1.50%)
Mar 31, 2016	10.55	10.65	10.45	10.48	5,314,763	-0.06(-0.52%)
Mar 30, 2016	10.56	10.90	10.35	10.53	6,221,869	+0.07(+0.68%)
Mar 29, 2016	10.04	10.52	9.894	10.46	2,947,483	+0.29(+2.87%)
Mar 28, 2016	10.24	10.33	9.965	10.17	1,908,948	-0.03(-0.31%)
Mar 24, 2016	9.721	10.20	10.20	10.20	2,880,417	+0.28(+2.86%)
Mar 23, 2016	10.30	10.33	9.902	9.918	3,727,695	-0.50(-4.77%)
Mar 22, 2016	10.32	10.50	10.23	10.41	3,888,756	-0.07(-0.68%)
Mar 21, 2016	10.37	10.56	10.18	10.48	3,731,412	+0.11(+1.06%)
Mar 18, 2016	10.51	10.85	10.25	10.37	10,976,429	-0.05(-0.45%)
Mar 17, 2016	9.839	10.63	9.839	10.42	6,927,383	+0.61(+6.26%)
Mar 16, 2016	9.539	9.815	9.421	9.807	3,684,819	+0.34(+3.58%)
Mar 15, 2016	9.358	9.512	9.079	9.469	3,724,209	-0.04(-0.41%)
Mar 14, 2016	9.602	9.713	9.287	9.508	4,435,714	-0.17(-1.71%)
Mar 11, 2016	9.366	9.862	9.366	9.673	3,892,326	+0.38(+4.11%)
Mar 10, 2016	9.315	9.408	9.143	9.291	5,350,695	-0.01(-0.08%)
Mar 09, 2016	9.338	9.541	9.026	9.299	4,488,320	+0.12(+1.27%)
Mar 08, 2016	9.868	9.969	9.104	9.182	7,416,514	-0.85(-8.47%)
Mar 07, 2016	9.416	10.06	9.377	10.03	6,475,604	+0.68(+7.25%)
Mar 04, 2016	9.252	9.603	9.186	9.354	7,864,890	+0.17(+1.87%)
Mar 03, 2016	9.135	9.408	9.034	9.182	4,631,946	-0.01(-0.08%)
Mar 02, 2016	8.785	9.213	8.683	9.190	4,842,920	+0.46(+5.27%)

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.