Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	12.55	12.82	12.37	12.63	3,784,834	+0.07(+0.55%)
Aug 28, 2015	12.55	12.86	12.34	12.56	4,559,623	-0.12(-0.96%)
Aug 27, 2015	12.47	12.85	12.38	12.68	3,874,050	+0.43(+3.49%)
Aug 26, 2015	12.16	12.29	11.84	12.26	5,511,253	+0.34(+2.89%)
Aug 25, 2015	12.84	12.86	11.87	11.91	6,749,157	-0.35(-2.87%)
Aug 24, 2015	11.66	12.53	11.48	12.26	9,367,835	-0.09(-0.74%)
Aug 21, 2015	12.58	12.86	12.34	12.36	5,225,156	-0.29(-2.30%)
Aug 20, 2015	12.71	12.82	12.53	12.65	6,149,127	-0.02(-0.12%)
Aug 19, 2015	12.70	12.74	12.46	12.66	3,843,616	-0.15(-1.19%)
Aug 18, 2015	12.81	12.88	12.66	12.81	4,106,484	-0.03(-0.24%)
Aug 17, 2015	12.67	12.92	12.46	12.85	3,154,381	+0.05(+0.36%)
Aug 14, 2015	12.72	12.86	12.61	12.80	3,438,526	+0.08(+0.66%)
Aug 13, 2015	12.99	13.08	12.69	12.72	4,079,302	-0.25(-1.94%)
Aug 12, 2015	13.15	13.22	12.77	12.97	6,311,007	-0.35(-2.64%)
Aug 11, 2015	13.60	13.60	13.24	13.32	2,405,635	-0.49(-3.54%)
Aug 10, 2015	13.40	13.85	13.26	13.81	4,648,489	+0.56(+4.21%)
Aug 07, 2015	13.71	13.79	13.20	13.25	3,876,316	-0.50(-3.67%)
Aug 06, 2015	13.91	14.07	13.66	13.75	4,463,537	-0.17(-1.21%)
Aug 05, 2015	14.27	14.42	13.87	13.92	3,369,053	-0.15(-1.03%)
Aug 04, 2015	14.21	14.37	14.00	14.07	3,009,100	-0.05(-0.38%)
Aug 03, 2015	14.50	14.50	14.02	14.12	5,169,999	-0.40(-2.74%)
Jul 31, 2015	14.75	14.83	14.48	14.52	5,341,957	-0.15(-1.04%)
Jul 30, 2015	14.01	14.76	13.89	14.67	7,232,874	+0.60(+4.29%)
Jul 29, 2015	15.39	15.54	14.01	14.07	11,920,709	-0.34(-2.39%)
Jul 28, 2015	13.82	14.50	13.75	14.41	12,836,723	+0.64(+4.66%)
Jul 27, 2015	14.24	14.27	13.71	13.77	8,099,045	-0.61(-4.25%)
Jul 24, 2015	14.95	14.95	14.25	14.38	6,375,986	-0.60(-4.03%)
Jul 23, 2015	15.17	15.44	14.93	14.98	3,667,474	-0.12(-0.81%)
Jul 22, 2015	15.23	15.35	15.07	15.11	3,362,050	-0.18(-1.15%)
Jul 21, 2015	15.50	15.66	15.27	15.28	3,562,914	-0.20(-1.28%)
Jul 20, 2015	15.71	15.72	15.42	15.48	3,304,937	-0.21(-1.36%)
Jul 17, 2015	16.11	16.11	15.69	15.70	2,451,200	-0.37(-2.28%)
Jul 16, 2015	16.34	16.35	15.92	16.06	5,018,817	-0.21(-1.27%)
Jul 15, 2015	16.52	16.56	16.23	16.27	3,018,376	-0.26(-1.57%)
Jul 14, 2015	16.48	16.65	16.41	16.53	1,742,789	+0.05(+0.32%)
Jul 13, 2015	16.31	16.55	16.25	16.47	3,859,567	+0.32(+1.99%)
Jul 10, 2015	15.99	16.17	15.92	16.15	3,593,064	+0.40(+2.52%)
Jul 09, 2015	15.89	16.09	15.70	15.76	2,593,124	+0.13(+0.83%)
Jul 08, 2015	16.08	16.12	15.60	15.63	3,492,832	-0.57(-3.54%)
Jul 07, 2015	16.28	16.31	15.96	16.20	3,540,019	-0.09(-0.56%)
Jul 06, 2015	16.37	16.47	16.22	16.29	3,011,258	-0.23(-1.39%)
Jul 02, 2015	16.74	16.52	16.52	16.52	1,751,773	-0.16(-0.96%)
Jul 01, 2015	17.02	17.12	16.60	16.68	3,228,885	-0.18(-1.09%)
Jun 30, 2015	17.08	17.12	16.77	16.86	3,560,414	-0.09(-0.54%)
Jun 29, 2015	17.54	17.55	16.94	16.96	3,946,360	-0.75(-4.23%)
Jun 26, 2015	17.88	17.93	17.67	17.71	3,099,572	-0.14(-0.77%)
Jun 25, 2015	17.87	17.92	17.74	17.84	1,619,842	-0.01(-0.04%)
Jun 24, 2015	17.96	18.21	17.78	17.85	3,210,654	-0.11(-0.60%)
Jun 23, 2015	17.77	18.03	17.73	17.96	3,384,327	+0.20(+1.12%)
Jun 22, 2015	17.51	17.77	17.43	17.76	3,062,499	+0.36(+2.06%)
Jun 19, 2015	17.56	17.74	17.39	17.40	2,462,855	-0.16(-0.91%)
Jun 18, 2015	17.29	17.63	17.22	17.56	2,621,200	+0.34(+1.95%)
Jun 17, 2015	17.19	17.30	16.97	17.22	2,368,455	+0.08(+0.49%)
Jun 16, 2015	16.90	17.21	16.86	17.14	1,977,336	+0.21(+1.22%)
Jun 15, 2015	17.16	17.19	16.90	16.93	1,648,789	-0.34(-1.95%)
Jun 12, 2015	17.39	17.46	17.20	17.27	975,241	-0.21(-1.18%)
Jun 11, 2015	17.42	17.49	17.34	17.48	1,945,069	+0.07(+0.42%)
Jun 10, 2015	17.33	17.48	17.29	17.40	1,551,418	+0.22(+1.28%)
Jun 09, 2015	17.34	17.47	17.16	17.18	1,744,617	-0.13(-0.75%)
Jun 08, 2015	17.63	17.75	17.31	17.31	2,072,152	-0.33(-1.85%)
Jun 05, 2015	17.64	17.72	17.52	17.64	2,268,372	-0.05(-0.30%)
Jun 04, 2015	17.65	17.76	17.52	17.69	3,444,112	-0.07(-0.39%)
Jun 03, 2015	17.57	17.90	17.57	17.76	2,566,102	+0.26(+1.48%)
Jun 02, 2015	17.15	17.66	17.15	17.50	3,610,969	+0.33(+1.90%)

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.