Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	20.20	20.13	20.13	20.13	1,309,944	-0.02(-0.11%)
Aug 28, 2014	20.02	20.17	19.94	20.15	1,416,870	+0.07(+0.37%)
Aug 27, 2014	19.99	20.18	19.97	20.08	1,799,717	+0.11(+0.56%)
Aug 26, 2014	20.30	20.32	19.95	19.96	3,637,556	-0.32(-1.59%)
Aug 25, 2014	20.41	20.46	20.21	20.29	1,744,786	-0.02(-0.11%)
Aug 22, 2014	20.56	20.56	20.31	20.31	1,964,221	-0.31(-1.52%)
Aug 21, 2014	20.59	20.71	20.47	20.62	3,872,255	+0.08(+0.40%)
Aug 20, 2014	20.21	20.55	20.17	20.54	3,733,903	+0.32(+1.59%)
Aug 19, 2014	20.14	20.31	20.07	20.22	2,753,889	+0.08(+0.41%)
Aug 18, 2014	20.13	20.17	19.94	20.14	4,436,748	+0.13(+0.64%)
Aug 15, 2014	20.28	20.31	19.82	20.01	4,571,246	-0.17(-0.85%)
Aug 14, 2014	20.23	20.35	19.99	20.18	3,885,544	-0.10(-0.48%)
Aug 13, 2014	20.37	20.62	20.23	20.28	5,211,225	+0.02(+0.07%)
Aug 12, 2014	20.16	20.30	20.14	20.26	2,222,810	+0.08(+0.41%)
Aug 11, 2014	20.28	20.41	20.18	20.18	2,186,395	-0.02(-0.11%)
Aug 08, 2014	19.99	20.19	19.83	20.20	1,678,433	+0.24(+1.20%)
Aug 07, 2014	20.05	20.15	19.91	19.96	2,675,132	+0.00(+0.00%)
Aug 06, 2014	19.83	20.02	19.83	19.96	2,157,792	+0.05(+0.26%)
Aug 05, 2014	20.17	20.23	19.86	19.91	3,344,964	-0.31(-1.52%)
Aug 04, 2014	19.88	20.24	19.70	20.22	4,661,629	+0.37(+1.85%)
Aug 01, 2014	19.46	19.93	19.44	19.85	4,966,360	+0.35(+1.80%)
Jul 31, 2014	19.78	19.78	19.19	19.50	5,405,143	-0.36(-1.81%)
Jul 30, 2014	20.97	21.14	19.76	19.86	7,356,622	-0.15(-0.75%)
Jul 29, 2014	20.35	20.41	20.01	20.01	4,354,959	-0.35(-1.73%)
Jul 28, 2014	20.41	20.48	20.21	20.36	1,635,252	-0.04(-0.22%)
Jul 25, 2014	20.37	20.49	20.22	20.41	2,392,133	-0.01(-0.07%)
Jul 24, 2014	20.55	20.62	20.35	20.42	2,912,464	-0.12(-0.58%)
Jul 23, 2014	20.50	20.59	20.31	20.54	1,778,280	+0.10(+0.51%)
Jul 22, 2014	20.37	20.48	20.29	20.44	2,519,760	+0.14(+0.70%)
Jul 21, 2014	20.25	20.36	20.20	20.29	1,291,521	-0.04(-0.22%)
Jul 18, 2014	20.08	20.42	20.08	20.34	2,432,659	+0.31(+1.53%)
Jul 17, 2014	20.38	20.48	20.02	20.03	2,837,539	-0.40(-1.98%)
Jul 16, 2014	20.63	20.63	20.20	20.44	2,522,306	-0.10(-0.51%)
Jul 15, 2014	20.47	20.88	20.40	20.54	4,450,407	+0.19(+0.92%)
Jul 14, 2014	20.58	20.60	20.35	20.35	1,741,526	-0.05(-0.26%)
Jul 11, 2014	20.32	20.44	20.17	20.41	2,158,212	+0.07(+0.37%)
Jul 10, 2014	20.17	20.50	19.88	20.33	3,888,782	-0.18(-0.88%)
Jul 09, 2014	20.61	20.70	20.38	20.51	2,628,022	+0.04(+0.18%)
Jul 08, 2014	20.62	20.68	20.38	20.47	3,107,996	-0.23(-1.12%)
Jul 07, 2014	21.08	21.09	20.64	20.71	2,832,738	-0.49(-2.30%)
Jul 03, 2014	20.83	21.19	21.19	21.19	2,705,249	+0.37(+1.76%)
Jul 02, 2014	20.94	21.04	20.80	20.83	2,273,483	-0.14(-0.68%)
Jul 01, 2014	21.06	21.13	20.96	20.97	3,405,357	-0.07(-0.32%)
Jun 30, 2014	20.98	21.06	20.87	21.04	2,189,105	+0.07(+0.36%)
Jun 27, 2014	20.75	21.01	20.69	20.96	4,683,977	+0.12(+0.57%)
Jun 26, 2014	20.77	20.90	20.60	20.84	2,287,072	+0.06(+0.29%)
Jun 25, 2014	20.50	20.82	20.44	20.78	2,525,408	+0.28(+1.35%)
Jun 24, 2014	20.74	20.96	20.45	20.50	3,019,136	-0.19(-0.94%)
Jun 23, 2014	20.86	20.89	20.63	20.70	2,773,377	-0.18(-0.86%)
Jun 20, 2014	21.06	21.07	20.86	20.88	5,191,112	-0.16(-0.75%)
Jun 19, 2014	21.04	21.14	20.92	21.04	2,934,986	+0.04(+0.18%)
Jun 18, 2014	20.81	21.04	20.75	21.00	5,278,982	+0.22(+1.04%)
Jun 17, 2014	20.79	21.01	20.71	20.78	2,789,414	-0.04(-0.22%)
Jun 16, 2014	21.09	21.15	20.68	20.83	2,114,456	-0.20(-0.96%)
Jun 13, 2014	20.89	21.06	20.73	21.03	2,923,482	+0.14(+0.68%)
Jun 12, 2014	21.24	21.28	20.85	20.89	2,766,092	-0.29(-1.36%)
Jun 11, 2014	21.32	21.33	21.03	21.17	3,745,991	-0.31(-1.46%)
Jun 10, 2014	21.24	21.52	20.98	21.49	5,476,345	+0.08(+0.38%)
Jun 06, 2014	20.60	21.46	20.53	21.40	9,876,993	+0.85(+4.13%)
Jun 05, 2014	20.41	20.58	20.14	20.55	2,613,053	+0.25(+1.25%)
Jun 04, 2014	20.18	20.44	20.03	20.30	3,066,068	+0.13(+0.63%)
Jun 03, 2014	20.17	20.35	20.01	20.17	3,778,439	+0.19(+0.93%)

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.