Skip to main content

Huntsman Corp (NY: HUN )

23.26 -0.63 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.25 10.31 9.885 10.15 4,698,954 -0.03(-0.30%)
Oct 29, 2015 10.02 10.39 9.942 10.18 6,926,665 +0.01(+0.08%)
Oct 28, 2015 9.307 10.24 9.307 10.17 10,416,763 +0.97(+10.55%)
Oct 27, 2015 9.546 10.03 8.945 9.199 10,250,292 +0.24(+2.67%)
Oct 26, 2015 8.929 9.080 8.852 8.960 6,022,446 +0.04(+0.43%)
Oct 23, 2015 8.821 9.160 8.744 8.922 9,225,780 +0.18(+2.03%)
Oct 22, 2015 8.791 9.168 8.521 8.744 8,338,040 +0.08(+0.98%)
Oct 21, 2015 8.937 8.960 8.625 8.660 5,162,112 -0.19(-2.18%)
Oct 20, 2015 8.721 9.014 8.706 8.852 7,333,745 +0.02(+0.26%)
Oct 19, 2015 9.091 9.130 8.744 8.829 5,723,211 -0.36(-3.94%)
Oct 16, 2015 9.361 9.410 9.056 9.191 6,266,668 -0.12(-1.24%)
Oct 15, 2015 9.438 9.569 9.053 9.307 5,660,106 -0.28(-2.89%)
Oct 14, 2015 9.461 9.731 9.307 9.584 4,457,238 +0.13(+1.39%)
Oct 13, 2015 9.453 9.754 9.399 9.453 3,808,209 -0.16(-1.68%)
Oct 12, 2015 9.823 9.862 9.338 9.615 5,534,159 -0.21(-2.12%)
Oct 09, 2015 10.07 10.42 9.761 9.823 8,469,277 -0.40(-3.92%)
Oct 08, 2015 9.029 10.42 9.014 10.22 12,129,245 +1.20(+13.32%)
Oct 07, 2015 8.991 9.245 8.752 9.022 8,932,572 +0.02(+0.26%)
Oct 06, 2015 8.814 9.107 8.791 8.999 9,076,443 +0.24(+2.73%)
Oct 05, 2015 8.251 9.130 8.244 8.760 9,789,182 +0.53(+6.46%)
Oct 02, 2015 7.897 8.228 7.674 8.228 7,802,191 +0.25(+3.09%)
Oct 01, 2015 7.643 8.005 7.581 7.982 13,028,446 +0.52(+6.91%)
Sep 30, 2015 7.288 7.504 7.273 7.466 15,040,858 +0.28(+3.86%)
Sep 29, 2015 7.720 7.751 7.142 7.188 15,861,715 -0.45(-5.95%)
Sep 28, 2015 10.09 10.33 7.581 7.643 26,545,416 -3.07(-28.68%)
Sep 25, 2015 10.92 10.97 10.65 10.72 3,494,650 -0.09(-0.86%)
Sep 24, 2015 10.83 10.89 10.61 10.81 4,739,837 -0.09(-0.85%)
Sep 23, 2015 11.31 11.44 10.86 10.90 3,523,885 -0.43(-3.81%)
Sep 22, 2015 11.42 11.42 11.18 11.33 4,287,708 -0.22(-1.87%)
Sep 21, 2015 11.56 11.68 11.39 11.55 3,569,246 +0.13(+1.15%)
Sep 18, 2015 11.29 11.52 11.20 11.42 4,429,035 -0.09(-0.80%)
Sep 17, 2015 11.72 11.74 11.46 11.51 4,353,662 -0.19(-1.65%)
Sep 16, 2015 11.53 11.72 11.43 11.70 3,845,643 +0.31(+2.70%)
Sep 15, 2015 11.37 11.65 11.24 11.39 4,371,221 +0.02(+0.20%)
Sep 14, 2015 11.54 11.56 11.25 11.37 1,842,428 -0.18(-1.60%)
Sep 11, 2015 11.70 11.74 11.52 11.56 2,233,565 -0.13(-1.15%)
Sep 10, 2015 11.65 11.83 11.50 11.69 4,449,145 -0.02(-0.20%)
Sep 09, 2015 12.11 12.20 11.71 11.71 3,111,735 -0.20(-1.67%)
Sep 08, 2015 11.78 11.97 11.61 11.91 5,329,445 +0.32(+2.77%)
Sep 04, 2015 11.80 11.59 11.59 11.59 3,635,590 -0.36(-3.00%)
Sep 03, 2015 12.04 12.27 11.84 11.95 5,909,985 +0.00(+0.00%)
Sep 02, 2015 12.59 12.66 11.86 11.95 6,146,642 -0.44(-3.58%)
Sep 01, 2015 12.26 12.54 12.26 12.39 4,725,659 -0.24(-1.88%)
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%)
Jun 01, 2015 17.08 17.23 16.91 17.18 4,189,111 +0.12(+0.71%)
May 29, 2015 17.24 17.35 16.97 17.05 2,604,126 -0.21(-1.23%)
May 28, 2015 17.30 17.39 17.14 17.27 2,848,540 -0.10(-0.57%)
May 27, 2015 17.30 17.47 17.22 17.37 4,479,966 +0.07(+0.40%)
May 26, 2015 17.21 17.34 17.10 17.30 5,989,772 -0.03(-0.18%)
May 22, 2015 17.21 17.33 17.33 17.33 3,125,523 +0.05(+0.31%)
May 21, 2015 17.08 17.37 17.02 17.27 2,738,301 +0.26(+1.52%)
May 20, 2015 16.82 17.08 16.81 17.02 3,378,426 +0.26(+1.54%)
May 19, 2015 16.76 16.80 16.57 16.76 4,790,150 -0.06(-0.36%)
May 18, 2015 16.88 16.92 16.64 16.82 2,646,806 -0.09(-0.54%)
May 15, 2015 17.00 17.12 16.73 16.91 3,144,264 -0.12(-0.71%)
May 14, 2015 17.06 17.17 16.95 17.03 1,676,047 +0.05(+0.31%)
May 13, 2015 16.90 17.09 16.87 16.98 2,418,505 +0.06(+0.36%)
May 12, 2015 16.91 17.08 16.71 16.92 4,363,185 -0.09(-0.54%)
May 11, 2015 17.22 17.33 16.96 17.01 4,611,209 -0.25(-1.45%)
May 08, 2015 17.63 17.68 17.18 17.26 4,120,917 -0.18(-1.05%)
May 07, 2015 17.67 17.67 17.31 17.44 3,298,623 -0.27(-1.50%)
May 06, 2015 17.57 17.75 17.37 17.71 4,601,395 +0.25(+1.44%)
May 05, 2015 17.66 17.92 17.42 17.46 3,403,352 -0.17(-0.95%)
May 04, 2015 17.80 17.86 17.54 17.62 2,488,535 -0.16(-0.90%)
May 01, 2015 17.65 17.93 17.61 17.78 3,417,920 +0.27(+1.52%)
Apr 30, 2015 17.67 17.82 17.11 17.52 6,384,234 +0.23(+1.32%)
Apr 29, 2015 17.27 17.63 17.18 17.29 5,682,221 -0.10(-0.57%)
Apr 28, 2015 17.27 17.49 17.15 17.39 4,156,957 +0.07(+0.39%)
Apr 27, 2015 17.42 17.47 17.21 17.32 5,692,196 -0.04(-0.22%)
Apr 24, 2015 17.26 17.60 17.26 17.36 3,152,328 +0.15(+0.88%)
Apr 23, 2015 17.03 17.26 16.92 17.21 2,388,227 +0.16(+0.94%)
Apr 22, 2015 16.92 17.08 16.75 17.05 1,868,462 +0.14(+0.81%)
Apr 21, 2015 16.94 16.94 16.54 16.91 3,697,389 -0.02(-0.09%)
Apr 20, 2015 16.98 17.05 16.81 16.92 2,650,790 +0.02(+0.09%)
Apr 17, 2015 17.09 17.27 16.87 16.91 4,376,702 -0.05(-0.27%)
Apr 16, 2015 17.14 17.15 16.79 16.95 3,059,684 -0.27(-1.54%)
Apr 15, 2015 17.00 17.35 16.91 17.22 3,692,117 +0.33(+1.93%)
Apr 14, 2015 16.94 16.94 16.66 16.89 1,702,663 -0.05(-0.31%)
Apr 13, 2015 16.86 17.04 16.76 16.95 3,237,311 +0.11(+0.68%)
Apr 10, 2015 16.95 17.00 16.75 16.83 1,648,549 -0.08(-0.45%)
Apr 09, 2015 16.86 17.02 16.75 16.91 2,264,364 +0.05(+0.27%)
Apr 08, 2015 16.67 17.00 16.66 16.86 2,868,865 +0.27(+1.60%)
Apr 07, 2015 16.62 16.86 16.60 16.60 1,877,508 -0.05(-0.27%)
Apr 06, 2015 16.46 16.77 16.31 16.64 4,543,699 +0.17(+1.06%)
Apr 02, 2015 16.48 16.47 16.47 16.47 1,335,975 -0.04(-0.23%)
Apr 01, 2015 16.89 16.89 16.35 16.51 2,852,452 -0.34(-2.03%)
Mar 31, 2015 16.62 16.92 16.47 16.85 2,579,103 +0.17(+1.00%)
Mar 30, 2015 16.23 16.81 16.23 16.68 3,141,869 +0.52(+3.25%)
Mar 27, 2015 16.35 16.49 16.12 16.16 4,398,816 -0.17(-1.07%)
Mar 26, 2015 16.32 16.49 16.20 16.33 2,686,232 +0.08(+0.47%)
Mar 25, 2015 16.43 16.54 16.24 16.26 2,314,006 -0.06(-0.37%)
Mar 24, 2015 16.48 16.51 16.31 16.32 3,711,191 -0.13(-0.79%)
Mar 23, 2015 16.38 16.85 16.38 16.45 3,489,901 +0.11(+0.65%)
Mar 20, 2015 16.31 16.62 16.23 16.34 6,527,970 +0.15(+0.94%)
Mar 19, 2015 16.47 16.52 16.09 16.19 5,647,976 -0.42(-2.52%)
Mar 18, 2015 16.16 16.77 16.10 16.61 4,436,820 +0.31(+1.91%)
Mar 17, 2015 16.32 16.35 16.09 16.29 2,490,211 -0.18(-1.11%)
Mar 16, 2015 16.57 16.58 16.25 16.48 2,403,981 -0.05(-0.32%)
Mar 13, 2015 16.56 16.64 16.45 16.53 4,178,850 -0.14(-0.87%)
Mar 12, 2015 16.62 16.70 16.45 16.67 3,041,063 +0.18(+1.08%)
Mar 11, 2015 16.16 16.70 16.12 16.50 4,752,230 +0.40(+2.49%)
Mar 10, 2015 15.88 16.24 15.88 16.09 4,519,489 -0.02(-0.09%)
Mar 09, 2015 16.16 16.37 16.09 16.11 3,324,186 -0.09(-0.56%)
Mar 06, 2015 16.56 16.77 16.16 16.20 3,965,319 -0.47(-2.81%)
Mar 05, 2015 16.87 16.90 16.60 16.67 2,243,830 -0.17(-0.99%)
Mar 04, 2015 16.68 16.93 16.52 16.84 2,263,890 +0.05(+0.27%)
Mar 03, 2015 16.95 17.05 16.65 16.79 2,651,801 -0.24(-1.42%)
Mar 02, 2015 16.97 17.04 16.59 17.03 3,871,599 +0.06(+0.36%)
Feb 27, 2015 16.98 17.11 16.81 16.97 2,624,616 +0.04(+0.22%)
Feb 26, 2015 17.03 17.17 16.79 16.93 3,704,913 -0.14(-0.80%)
Feb 25, 2015 17.02 17.18 16.97 17.07 2,341,222 +0.06(+0.36%)
Feb 24, 2015 17.09 17.21 16.87 17.01 4,117,385 -0.13(-0.75%)
Feb 23, 2015 16.93 17.27 16.73 17.14 4,594,627 +0.19(+1.11%)
Feb 20, 2015 16.93 17.01 16.62 16.95 4,872,245 -0.15(-0.88%)
Feb 19, 2015 16.55 17.26 16.54 17.10 14,214,796 -0.08(-0.44%)
Feb 18, 2015 17.83 18.23 16.82 17.18 14,421,459 -1.19(-6.50%)
Feb 17, 2015 18.25 18.41 17.90 18.37 6,829,226 -0.07(-0.37%)
Feb 13, 2015 18.27 18.44 18.44 18.44 4,629,062 +0.17(+0.91%)
Feb 12, 2015 17.96 18.38 17.88 18.27 4,709,010 +0.48(+2.67%)
Feb 11, 2015 17.52 17.83 17.39 17.79 4,203,918 +0.22(+1.25%)
Feb 10, 2015 17.89 17.89 17.52 17.58 3,028,891 -0.27(-1.52%)
Feb 09, 2015 17.80 17.90 17.67 17.85 3,382,033 +0.01(+0.04%)
Feb 06, 2015 17.55 17.92 17.50 17.84 4,649,614 +0.32(+1.85%)
Feb 05, 2015 17.25 17.70 17.20 17.52 2,786,324 +0.31(+1.80%)
Feb 04, 2015 17.13 17.43 16.99 17.21 2,952,858 -0.12(-0.70%)
Feb 03, 2015 16.93 17.34 16.85 17.33 4,311,314 +0.59(+3.52%)
Feb 02, 2015 16.72 16.91 16.36 16.74 3,432,455 +0.14(+0.86%)
Jan 30, 2015 16.28 16.85 16.28 16.59 3,610,286 +0.10(+0.60%)
Jan 29, 2015 16.74 16.93 16.14 16.50 7,471,067 +0.01(+0.05%)
Jan 28, 2015 16.90 17.01 16.43 16.49 3,881,610 -0.38(-2.24%)
Jan 27, 2015 16.53 17.09 16.20 16.87 6,887,835 -0.05(-0.27%)
Jan 26, 2015 16.36 16.92 16.31 16.91 4,354,649 +0.54(+3.28%)
Jan 23, 2015 17.39 17.39 16.29 16.37 7,530,638 -1.10(-6.27%)
Jan 22, 2015 16.68 17.47 16.62 17.47 6,529,037 +0.87(+5.23%)
Jan 21, 2015 16.43 16.77 16.29 16.60 5,722,113 +0.13(+0.78%)
Jan 20, 2015 17.06 17.06 16.40 16.47 5,906,465 -0.48(-2.85%)
Jan 16, 2015 16.54 17.00 16.27 16.96 6,250,620 +0.39(+2.33%)
Jan 15, 2015 16.96 17.21 16.54 16.57 5,797,974 -0.29(-1.75%)
Jan 14, 2015 16.71 17.03 16.32 16.87 7,153,702 -0.30(-1.76%)
Jan 13, 2015 17.70 17.71 16.74 17.17 6,414,767 -0.02(-0.09%)
Jan 12, 2015 17.11 17.45 16.93 17.18 5,212,248 -0.02(-0.09%)
Jan 09, 2015 17.40 17.42 16.99 17.20 3,995,121 -0.17(-1.00%)
Jan 08, 2015 17.08 17.51 17.07 17.37 5,204,854 +0.39(+2.31%)
Jan 07, 2015 16.80 17.30 16.72 16.98 5,774,128 +0.48(+2.88%)
Jan 06, 2015 16.49 16.97 16.25 16.50 6,596,623 +0.07(+0.41%)
Jan 05, 2015 17.04 17.05 16.40 16.43 5,065,074 -0.88(-5.06%)
Jan 02, 2015 17.28 17.43 16.93 17.31 6,307,553 +0.10(+0.57%)
Dec 31, 2014 17.67 17.21 17.21 17.21 4,006,525 -0.41(-2.32%)
Dec 30, 2014 17.67 17.83 17.55 17.62 3,037,622 -0.11(-0.60%)
Dec 29, 2014 17.89 18.06 17.69 17.73 2,462,385 -0.15(-0.85%)
Dec 26, 2014 17.76 18.01 17.70 17.88 1,718,903 +0.20(+1.15%)
Dec 24, 2014 17.77 17.67 17.67 17.67 1,655,732 -0.10(-0.55%)
Dec 23, 2014 17.40 17.83 17.37 17.77 4,010,439 +0.48(+2.75%)
Dec 22, 2014 17.25 17.47 17.10 17.30 4,022,398 +0.05(+0.31%)
Dec 19, 2014 17.30 17.46 17.05 17.24 3,949,442 +0.12(+0.71%)
Dec 18, 2014 17.33 17.37 16.74 17.12 7,818,459 +0.29(+1.75%)
Dec 17, 2014 16.32 16.84 16.32 16.83 7,134,934 +0.70(+4.36%)
Dec 16, 2014 16.05 16.96 15.85 16.12 9,608,970 +0.03(+0.19%)
Dec 15, 2014 16.33 16.47 15.79 16.09 10,190,451 -0.19(-1.16%)
Dec 12, 2014 17.19 17.23 16.21 16.28 20,324,246 -1.07(-6.14%)
Dec 11, 2014 18.76 18.96 17.30 17.35 13,965,951 -1.28(-6.88%)
Dec 10, 2014 19.04 19.15 18.55 18.63 5,607,386 -0.51(-2.67%)
Dec 09, 2014 18.64 19.14 18.61 19.14 5,507,488 +0.26(+1.35%)
Dec 08, 2014 19.01 19.39 18.80 18.89 9,674,029 -0.25(-1.30%)
Dec 05, 2014 18.76 19.16 18.76 19.13 4,338,580 +0.37(+1.96%)
Dec 04, 2014 18.70 18.99 18.67 18.77 3,709,506 -0.08(-0.40%)
Dec 03, 2014 18.82 19.21 18.64 18.84 5,620,703 +0.08(+0.44%)
Dec 02, 2014 18.96 19.69 18.68 18.76 7,541,315 -0.17(-0.87%)
Dec 01, 2014 19.15 19.41 18.73 18.92 6,478,865 -0.26(-1.37%)
Nov 28, 2014 19.66 19.66 18.67 19.19 4,970,195 -0.54(-2.74%)
Nov 26, 2014 19.77 19.73 19.73 19.73 2,519,799 -0.11(-0.57%)
Nov 25, 2014 19.97 20.24 19.82 19.84 4,043,628 -0.11(-0.53%)
Nov 24, 2014 20.08 20.18 19.80 19.95 3,195,919 -0.11(-0.53%)
Nov 21, 2014 20.26 20.43 19.99 20.05 4,249,513 +0.24(+1.21%)
Nov 20, 2014 19.43 19.95 19.31 19.81 4,657,364 +0.23(+1.19%)
Nov 19, 2014 19.78 19.84 19.45 19.58 2,424,305 -0.22(-1.10%)
Nov 18, 2014 19.44 20.03 19.40 19.80 7,444,085 +0.45(+2.33%)
Nov 17, 2014 19.26 19.40 19.16 19.34 3,662,102 -0.01(-0.04%)
Nov 14, 2014 18.97 19.52 18.86 19.35 4,700,716 +0.40(+2.10%)
Nov 13, 2014 18.69 19.03 18.64 18.95 5,142,515 +0.24(+1.29%)
Nov 12, 2014 18.93 19.08 18.55 18.71 3,719,996 -0.23(-1.19%)
Nov 11, 2014 18.68 19.01 18.61 18.94 3,088,303 +0.20(+1.04%)
Nov 10, 2014 18.60 18.79 18.51 18.74 3,209,606 +0.18(+0.97%)
Nov 07, 2014 18.79 18.91 18.49 18.56 3,630,434 -0.19(-1.00%)
Nov 06, 2014 18.42 18.86 18.34 18.75 5,669,816 +0.43(+2.34%)
Nov 05, 2014 18.07 18.42 17.87 18.32 2,747,930 +0.38(+2.14%)
Nov 04, 2014 18.43 18.46 17.89 17.94 4,917,431 -0.16(-0.87%)
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.