Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	13.93	14.08	13.52	13.73	3,365,468	-0.38(-2.70%)
Aug 30, 2016	13.84	14.39	13.84	14.11	5,087,305	+0.20(+1.43%)
Aug 29, 2016	13.43	13.93	13.41	13.91	2,737,565	+0.43(+3.18%)
Aug 26, 2016	13.68	13.85	13.38	13.48	2,270,393	-0.10(-0.76%)
Aug 25, 2016	13.31	13.69	13.26	13.58	2,266,760	+0.27(+2.03%)
Aug 24, 2016	13.74	13.86	13.29	13.31	4,337,999	-0.52(-3.73%)
Aug 23, 2016	13.58	13.91	13.56	13.83	4,596,469	+0.37(+2.71%)
Aug 22, 2016	13.35	13.49	13.08	13.46	3,383,354	-0.07(-0.53%)
Aug 19, 2016	13.40	13.58	13.34	13.54	2,241,484	+0.02(+0.18%)
Aug 18, 2016	13.29	13.54	13.22	13.51	1,811,312	+0.26(+1.98%)
Aug 17, 2016	13.29	13.38	13.04	13.25	2,470,174	-0.05(-0.36%)
Aug 16, 2016	13.46	13.65	13.29	13.30	3,163,901	-0.29(-2.10%)
Aug 15, 2016	13.11	13.62	13.06	13.58	2,789,460	+0.56(+4.27%)
Aug 12, 2016	13.10	13.33	12.93	13.03	2,464,799	-0.13(-0.97%)
Aug 11, 2016	12.95	13.21	12.85	13.16	2,965,141	+0.21(+1.59%)
Aug 10, 2016	13.10	13.26	12.94	12.95	2,593,480	-0.05(-0.37%)
Aug 09, 2016	13.14	13.38	12.97	13.00	4,481,194	-0.12(-0.91%)
Aug 08, 2016	12.66	13.15	12.59	13.12	3,959,578	+0.52(+4.16%)
Aug 05, 2016	12.45	12.80	12.39	12.59	5,349,436	+0.20(+1.60%)
Aug 04, 2016	12.19	12.44	12.15	12.39	3,649,391	+0.18(+1.50%)
Aug 03, 2016	11.78	12.34	11.71	12.21	3,839,643	+0.39(+3.29%)
Aug 02, 2016	12.25	12.39	11.81	11.82	4,653,721	-0.41(-3.37%)
Aug 01, 2016	12.22	12.41	12.10	12.23	3,430,977	-0.04(-0.32%)
Jul 29, 2016	12.38	12.46	11.81	12.27	4,657,008	-0.32(-2.52%)
Jul 28, 2016	12.39	12.66	12.21	12.59	4,055,366	+0.20(+1.60%)
Jul 27, 2016	12.38	13.00	12.20	12.39	10,339,270	-0.40(-3.10%)
Jul 26, 2016	12.54	12.88	12.48	12.79	3,362,114	+0.21(+1.70%)
Jul 25, 2016	12.49	12.59	12.37	12.58	1,752,391	+0.04(+0.32%)
Jul 22, 2016	12.50	12.62	12.38	12.54	2,171,646	-0.08(-0.63%)
Jul 21, 2016	12.71	12.82	12.50	12.62	2,698,370	-0.06(-0.50%)
Jul 20, 2016	12.24	12.78	12.16	12.68	2,715,866	+0.35(+2.83%)
Jul 19, 2016	12.39	12.54	12.27	12.33	2,420,987	-0.17(-1.40%)
Jul 18, 2016	12.29	12.52	12.13	12.50	1,985,640	+0.10(+0.83%)
Jul 15, 2016	12.36	12.48	12.08	12.40	3,397,491	-0.01(-0.06%)
Jul 14, 2016	12.44	12.66	12.22	12.41	2,841,816	+0.08(+0.64%)
Jul 13, 2016	12.25	12.34	11.96	12.33	3,890,352	+0.15(+1.24%)
Jul 12, 2016	11.95	12.52	11.94	12.18	4,609,628	+0.45(+3.86%)
Jul 11, 2016	11.59	12.15	11.59	11.73	5,179,507	+0.28(+2.43%)
Jul 08, 2016	10.81	11.61	10.66	11.45	6,490,607	+0.79(+7.37%)
Jul 07, 2016	10.52	10.77	10.46	10.66	5,284,692	+0.41(+4.03%)
Jul 06, 2016	10.14	10.27	9.845	10.25	4,571,608	+0.10(+0.94%)
Jul 05, 2016	10.62	10.69	10.07	10.15	3,957,707	-0.62(-5.75%)
Jul 01, 2016	10.61	10.77	10.77	10.77	3,804,366	+0.10(+0.89%)
Jun 30, 2016	10.77	10.77	10.40	10.68	4,819,160	-0.02(-0.15%)
Jun 29, 2016	10.50	10.78	10.33	10.69	4,785,157	+0.40(+3.85%)
Jun 28, 2016	10.38	10.71	10.000	10.30	9,277,558	+0.05(+0.47%)
Jun 27, 2016	11.25	11.25	10.12	10.25	10,390,619	-1.22(-10.66%)
Jun 24, 2016	12.28	12.32	11.46	11.47	8,275,008	-1.43(-11.08%)
Jun 23, 2016	12.71	12.94	12.64	12.90	1,957,553	+0.46(+3.70%)
Jun 22, 2016	12.45	12.66	12.43	12.44	2,577,073	+0.04(+0.32%)
Jun 21, 2016	12.48	12.56	12.24	12.40	2,642,373	-0.11(-0.89%)
Jun 20, 2016	12.60	12.80	12.43	12.51	3,125,496	+0.13(+1.03%)
Jun 17, 2016	12.19	12.58	12.16	12.39	3,150,859	+0.23(+1.89%)
Jun 16, 2016	12.03	12.19	11.82	12.16	3,297,679	-0.02(-0.20%)
Jun 15, 2016	12.12	12.43	12.02	12.18	3,226,864	+0.15(+1.25%)
Jun 14, 2016	12.00	12.35	11.73	12.03	3,733,563	-0.06(-0.53%)
Jun 13, 2016	12.41	12.47	12.08	12.09	4,403,165	-0.35(-2.84%)
Jun 10, 2016	12.45	12.54	12.22	12.44	2,846,857	-0.22(-1.74%)
Jun 09, 2016	12.81	12.91	12.67	12.67	3,432,680	-0.36(-2.78%)
Jun 08, 2016	12.92	13.11	12.85	13.03	3,192,918	+0.26(+2.04%)
Jun 07, 2016	12.80	12.95	12.53	12.77	4,032,658	-0.03(-0.25%)
Jun 06, 2016	12.33	12.80	12.30	12.80	4,250,829	+0.53(+4.30%)
Jun 03, 2016	12.20	12.30	12.04	12.27	2,945,365	+0.12(+0.97%)
Jun 02, 2016	11.95	12.17	11.83	12.15	3,796,964	+0.11(+0.92%)

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.