Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.78	19.78	19.19	19.50	5,405,723	-0.36(-1.81%)
Jul 30, 2014	20.97	21.14	19.75	19.86	7,357,411	-0.15(-0.75%)
Jul 29, 2014	20.35	20.41	20.01	20.01	4,355,425	-0.35(-1.73%)
Jul 28, 2014	20.40	20.48	20.21	20.36	1,635,427	-0.04(-0.22%)
Jul 25, 2014	20.37	20.49	20.22	20.40	2,392,389	-0.02(-0.07%)
Jul 24, 2014	20.55	20.62	20.34	20.42	2,912,776	-0.12(-0.58%)
Jul 23, 2014	20.50	20.59	20.31	20.54	1,778,471	+0.10(+0.51%)
Jul 22, 2014	20.37	20.48	20.29	20.43	2,520,030	+0.14(+0.70%)
Jul 21, 2014	20.25	20.36	20.20	20.29	1,291,659	-0.04(-0.22%)
Jul 18, 2014	20.07	20.42	20.07	20.34	2,432,920	+0.31(+1.53%)
Jul 17, 2014	20.38	20.48	20.01	20.03	2,837,843	-0.40(-1.98%)
Jul 16, 2014	20.63	20.63	20.19	20.43	2,522,576	-0.10(-0.51%)
Jul 15, 2014	20.47	20.88	20.40	20.54	4,450,884	+0.19(+0.92%)
Jul 14, 2014	20.58	20.60	20.34	20.35	1,741,713	-0.05(-0.26%)
Jul 11, 2014	20.32	20.43	20.16	20.40	2,158,443	+0.07(+0.37%)
Jul 10, 2014	20.16	20.49	19.88	20.33	3,889,199	-0.18(-0.88%)
Jul 09, 2014	20.61	20.70	20.38	20.51	2,628,303	+0.04(+0.18%)
Jul 08, 2014	20.62	20.68	20.37	20.47	3,108,329	-0.23(-1.12%)
Jul 07, 2014	21.08	21.09	20.64	20.70	2,833,042	-0.49(-2.30%)
Jul 03, 2014	20.82	21.19	21.19	21.19	2,705,539	+0.37(+1.76%)
Jul 02, 2014	20.94	21.03	20.80	20.82	2,273,727	-0.14(-0.68%)
Jul 01, 2014	21.06	21.13	20.96	20.97	3,405,722	-0.07(-0.32%)
Jun 30, 2014	20.98	21.06	20.87	21.03	2,189,340	+0.07(+0.36%)
Jun 27, 2014	20.75	21.00	20.69	20.96	4,684,479	+0.12(+0.57%)
Jun 26, 2014	20.76	20.90	20.60	20.84	2,287,317	+0.06(+0.29%)
Jun 25, 2014	20.50	20.82	20.43	20.78	2,525,678	+0.28(+1.35%)
Jun 24, 2014	20.74	20.96	20.45	20.50	3,019,460	-0.19(-0.94%)
Jun 23, 2014	20.85	20.89	20.63	20.70	2,773,674	-0.18(-0.86%)
Jun 20, 2014	21.06	21.07	20.86	20.88	5,191,668	-0.16(-0.75%)
Jun 19, 2014	21.03	21.14	20.92	21.03	2,935,301	+0.04(+0.18%)
Jun 18, 2014	20.81	21.03	20.75	21.00	5,279,548	+0.22(+1.04%)
Jun 17, 2014	20.79	21.01	20.71	20.78	2,789,713	-0.04(-0.22%)
Jun 16, 2014	21.09	21.15	20.67	20.82	2,114,682	-0.20(-0.96%)
Jun 13, 2014	20.88	21.06	20.73	21.03	2,923,795	+0.14(+0.68%)
Jun 12, 2014	21.24	21.28	20.85	20.88	2,766,389	-0.29(-1.36%)
Jun 11, 2014	21.31	21.33	21.03	21.17	3,746,392	-0.31(-1.46%)
Jun 10, 2014	21.24	21.51	20.98	21.48	5,476,931	+0.08(+0.38%)
Jun 06, 2014	20.60	21.45	20.53	21.40	9,878,050	+0.85(+4.13%)
Jun 05, 2014	20.40	20.58	20.14	20.55	2,613,333	+0.25(+1.25%)
Jun 04, 2014	20.18	20.43	20.03	20.30	3,066,397	+0.13(+0.63%)
Jun 03, 2014	20.17	20.35	20.01	20.17	3,778,843	+0.19(+0.93%)
Jun 02, 2014	19.92	20.03	19.76	19.99	2,264,109	+0.10(+0.49%)
May 30, 2014	19.95	20.07	19.84	19.89	2,543,732	-0.19(-0.93%)
May 29, 2014	19.79	20.09	19.65	20.08	1,849,239	+0.34(+1.70%)
May 28, 2014	19.70	19.86	19.68	19.74	2,946,568	+0.03(+0.15%)
May 27, 2014	20.08	20.13	19.62	19.71	3,691,115	-0.32(-1.60%)
May 23, 2014	19.53	20.03	20.03	20.03	4,611,195	+0.63(+3.23%)
May 22, 2014	19.43	19.55	19.35	19.41	921,126	-0.06(-0.31%)
May 21, 2014	19.20	19.49	19.15	19.46	3,106,070	+0.35(+1.83%)
May 20, 2014	19.26	19.41	19.08	19.11	3,549,786	-0.15(-0.77%)
May 19, 2014	18.70	19.39	18.69	19.26	4,196,308	+0.48(+2.58%)
May 16, 2014	18.62	18.80	18.44	18.78	2,287,228	+0.13(+0.68%)
May 15, 2014	18.96	18.97	18.46	18.65	3,987,201	-0.34(-1.80%)
May 14, 2014	18.99	19.23	18.87	19.00	4,606,620	-0.01(-0.08%)
May 13, 2014	19.25	19.43	19.00	19.01	2,778,332	-0.23(-1.20%)
May 12, 2014	18.85	19.27	18.85	19.24	2,988,551	+0.49(+2.62%)
May 09, 2014	18.77	18.91	18.53	18.75	3,450,880	-0.04(-0.20%)
May 08, 2014	18.95	19.15	18.62	18.79	4,231,925	-0.19(-1.02%)
May 07, 2014	18.85	19.01	18.52	18.98	3,928,910	+0.22(+1.19%)
May 06, 2014	18.88	18.94	18.67	18.76	3,650,772	-0.19(-1.02%)
May 05, 2014	18.75	19.00	18.56	18.95	4,289,717	+0.04(+0.20%)
May 02, 2014	18.69	19.05	18.68	18.91	4,011,804	+0.21(+1.12%)

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.