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 31, 2016 14.08 14.09 13.39 13.57 5,550,264 -0.56(-3.97%)
Oct 28, 2016 13.09 14.28 13.09 14.13 9,322,839 +1.09(+8.35%)
Oct 27, 2016 13.29 13.34 13.01 13.04 3,666,030 -0.22(-1.63%)
Oct 26, 2016 12.87 13.26 12.87 13.25 2,767,790 +0.26(+1.97%)
Oct 25, 2016 13.25 13.30 12.82 13.00 4,748,361 -0.18(-1.40%)
Oct 24, 2016 13.30 13.33 13.07 13.18 1,720,918 -0.02(-0.18%)
Oct 21, 2016 13.01 13.31 12.95 13.21 1,728,660 +0.02(+0.12%)
Oct 20, 2016 12.83 13.28 12.77 13.19 2,779,992 +0.21(+1.60%)
Oct 19, 2016 12.73 13.14 12.65 12.98 2,034,885 +0.35(+2.79%)
Oct 18, 2016 12.85 12.85 12.58 12.63 2,528,287 +0.10(+0.77%)
Oct 17, 2016 12.68 12.81 12.50 12.53 3,470,579 -0.18(-1.39%)
Oct 14, 2016 12.94 13.17 12.61 12.71 2,409,597 -0.10(-0.75%)
Oct 13, 2016 12.71 12.85 12.31 12.81 2,581,773 -0.22(-1.66%)
Oct 12, 2016 12.90 13.17 12.81 13.02 2,844,556 +0.10(+0.81%)
Oct 11, 2016 13.24 13.35 12.77 12.92 4,108,654 -0.48(-3.58%)
Oct 10, 2016 13.65 13.90 13.37 13.40 4,255,585 -0.08(-0.59%)
Oct 07, 2016 13.58 13.86 13.29 13.48 7,536,747 +0.19(+1.45%)
Oct 06, 2016 13.09 13.32 13.02 13.29 5,845,040 +0.17(+1.28%)
Oct 05, 2016 12.84 13.13 12.73 13.12 4,129,679 +0.45(+3.54%)
Oct 04, 2016 13.03 13.13 12.67 12.67 2,567,949 -0.33(-2.52%)
Oct 03, 2016 13.06 13.09 12.81 13.00 3,655,623 -0.02(-0.18%)
Sep 30, 2016 12.78 13.11 12.68 13.02 5,159,030 +0.34(+2.71%)
Sep 29, 2016 12.79 12.98 12.60 12.68 5,761,729 -0.10(-0.81%)
Sep 28, 2016 12.54 12.81 12.39 12.78 5,339,811 +0.35(+2.83%)
Sep 27, 2016 12.13 12.44 12.04 12.43 3,005,913 +0.22(+1.84%)
Sep 26, 2016 12.31 12.44 12.17 12.21 3,715,057 -0.14(-1.17%)
Sep 23, 2016 12.61 12.83 12.29 12.35 4,566,562 -0.31(-2.47%)
Sep 22, 2016 12.68 12.71 12.46 12.66 4,788,966 +0.15(+1.22%)
Sep 21, 2016 11.81 12.69 11.81 12.51 11,238,410 +0.85(+7.28%)
Sep 20, 2016 11.73 11.94 11.64 11.66 4,481,069 -0.10(-0.82%)
Sep 19, 2016 11.78 12.00 11.59 11.76 5,850,664 +0.08(+0.69%)
Sep 16, 2016 11.43 11.70 11.42 11.68 5,889,497 +0.10(+0.90%)
Sep 15, 2016 11.79 11.93 11.53 11.57 8,373,418 -0.21(-1.77%)
Sep 14, 2016 11.69 12.11 11.65 11.78 8,302,652 +0.25(+2.15%)
Sep 13, 2016 12.12 12.13 11.33 11.53 10,362,940 -0.84(-6.76%)
Sep 12, 2016 12.11 12.47 12.03 12.37 7,380,643 +0.11(+0.91%)
Sep 09, 2016 12.87 13.05 12.16 12.26 8,314,405 -0.82(-6.25%)
Sep 08, 2016 13.66 13.76 12.99 13.08 9,266,483 -0.63(-4.58%)
Sep 07, 2016 13.76 13.94 13.60 13.70 4,769,743 -0.15(-1.09%)
Sep 06, 2016 14.08 14.13 13.68 13.85 2,539,690 -0.14(-1.02%)
Sep 02, 2016 13.85 14.00 14.00 14.00 3,034,777 +0.37(+2.68%)
Sep 01, 2016 13.77 13.86 13.45 13.63 4,698,998 -0.10(-0.69%)
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%)
Jun 01, 2016 11.63 12.04 11.46 12.04 3,206,702 +0.28(+2.41%)
May 31, 2016 11.93 12.02 11.71 11.76 2,951,906 -0.13(-1.13%)
May 27, 2016 11.79 11.89 11.89 11.89 3,206,251 +0.08(+0.67%)
May 26, 2016 12.00 12.19 11.76 11.81 2,488,573 -0.13(-1.06%)
May 25, 2016 11.54 12.00 11.49 11.94 3,240,035 +0.51(+4.48%)
May 24, 2016 11.50 11.61 11.32 11.43 3,657,450 -0.02(-0.14%)
May 23, 2016 11.08 11.67 10.97 11.44 4,770,148 +0.32(+2.90%)
May 20, 2016 11.04 11.21 10.95 11.12 3,553,304 +0.16(+1.44%)
May 19, 2016 10.95 11.11 10.85 10.96 3,546,054 -0.07(-0.64%)
May 18, 2016 11.11 11.35 11.00 11.04 4,840,914 -0.24(-2.10%)
May 17, 2016 11.03 11.45 11.01 11.27 5,422,068 +0.24(+2.21%)
May 16, 2016 11.01 11.26 10.96 11.03 3,190,589 +0.10(+0.94%)
May 13, 2016 10.96 11.19 10.82 10.92 3,591,481 -0.09(-0.86%)
May 12, 2016 11.46 11.62 10.92 11.02 4,339,461 -0.23(-2.03%)
May 11, 2016 11.31 11.58 11.18 11.25 4,803,870 -0.03(-0.28%)
May 10, 2016 11.09 11.35 10.95 11.28 3,530,813 +0.28(+2.50%)
May 09, 2016 11.48 11.48 10.77 11.00 6,376,883 -0.69(-5.86%)
May 06, 2016 11.41 11.76 11.34 11.69 3,367,131 +0.22(+1.92%)
May 05, 2016 11.80 11.89 11.41 11.47 3,437,703 -0.12(-1.02%)
May 04, 2016 11.87 12.00 11.48 11.59 6,422,660 -0.39(-3.29%)
May 03, 2016 12.24 12.29 11.91 11.98 3,580,127 -0.43(-3.43%)
May 02, 2016 12.47 12.48 11.99 12.41 4,461,613 +0.01(+0.06%)
Apr 29, 2016 12.38 12.55 12.07 12.40 5,350,126 -0.04(-0.32%)
Apr 28, 2016 12.21 12.89 12.21 12.44 11,102,435 +0.31(+2.53%)
Apr 27, 2016 12.07 12.53 11.98 12.13 7,592,151 +0.05(+0.39%)
Apr 26, 2016 11.83 12.17 11.68 12.08 5,379,469 +0.33(+2.81%)
Apr 25, 2016 11.96 12.04 11.70 11.75 3,666,213 -0.24(-1.97%)
Apr 22, 2016 11.96 12.26 11.84 11.99 3,939,854 +0.06(+0.53%)
Apr 21, 2016 11.97 12.42 11.80 11.93 7,985,909 +0.02(+0.13%)
Apr 20, 2016 11.70 12.01 11.52 11.91 6,355,475 +0.24(+2.02%)
Apr 19, 2016 11.54 11.77 11.42 11.67 7,107,507 +0.29(+2.56%)
Apr 18, 2016 11.11 11.58 11.07 11.38 3,862,582 -0.01(-0.07%)
Apr 15, 2016 11.03 11.41 10.85 11.39 7,226,249 +0.35(+3.21%)
Apr 14, 2016 11.06 11.07 10.84 11.04 2,581,069 +0.02(+0.14%)
Apr 13, 2016 10.85 11.11 10.84 11.02 3,254,149 +0.32(+2.94%)
Apr 12, 2016 10.38 10.84 10.38 10.70 3,396,788 +0.42(+4.06%)
Apr 11, 2016 10.36 10.54 10.26 10.29 2,977,244 +0.05(+0.46%)
Apr 08, 2016 10.26 10.40 10.11 10.24 2,482,610 +0.24(+2.36%)
Apr 07, 2016 10.15 10.35 9.853 10.00 3,441,628 -0.26(-2.53%)
Apr 06, 2016 10.26 10.34 9.798 10.26 5,141,973 -0.02(-0.15%)
Apr 05, 2016 10.11 10.36 10.03 10.28 5,623,240 +0.05(+0.46%)
Apr 04, 2016 10.62 10.72 10.17 10.23 4,426,274 -0.40(-3.78%)
Apr 01, 2016 10.30 10.69 10.11 10.63 6,023,705 +0.16(+1.50%)
Mar 31, 2016 10.55 10.65 10.45 10.48 5,315,332 -0.06(-0.52%)
Mar 30, 2016 10.56 10.90 10.35 10.53 6,222,535 +0.07(+0.68%)
Mar 29, 2016 10.04 10.52 9.893 10.46 2,947,798 +0.29(+2.87%)
Mar 28, 2016 10.24 10.33 9.964 10.17 1,909,153 -0.03(-0.31%)
Mar 24, 2016 9.720 10.20 10.20 10.20 2,880,725 +0.28(+2.86%)
Mar 23, 2016 10.29 10.33 9.901 9.916 3,728,094 -0.50(-4.77%)
Mar 22, 2016 10.32 10.50 10.23 10.41 3,889,172 -0.07(-0.68%)
Mar 21, 2016 10.37 10.56 10.18 10.48 3,731,812 +0.11(+1.06%)
Mar 18, 2016 10.51 10.85 10.25 10.37 10,977,604 -0.05(-0.45%)
Mar 17, 2016 9.838 10.63 9.838 10.42 6,928,125 +0.61(+6.27%)
Mar 16, 2016 9.538 9.814 9.420 9.806 3,685,213 +0.34(+3.58%)
Mar 15, 2016 9.357 9.511 9.078 9.468 3,724,608 -0.04(-0.41%)
Mar 14, 2016 9.601 9.712 9.286 9.507 4,436,189 -0.17(-1.71%)
Mar 11, 2016 9.365 9.861 9.365 9.672 3,892,742 +0.38(+4.11%)
Mar 10, 2016 9.314 9.407 9.142 9.290 5,351,267 -0.01(-0.08%)
Mar 09, 2016 9.337 9.540 9.025 9.298 4,488,801 +0.12(+1.27%)
Mar 08, 2016 9.867 9.968 9.103 9.181 7,417,308 -0.85(-8.47%)
Mar 07, 2016 9.415 10.05 9.376 10.03 6,476,298 +0.68(+7.25%)
Mar 04, 2016 9.251 9.602 9.185 9.353 7,865,732 +0.17(+1.87%)
Mar 03, 2016 9.134 9.407 9.033 9.181 4,632,442 -0.01(-0.08%)
Mar 02, 2016 8.784 9.212 8.682 9.189 4,843,439 +0.46(+5.27%)
Mar 01, 2016 8.472 8.854 8.449 8.729 7,156,947 +0.27(+3.13%)
Feb 29, 2016 8.199 8.589 8.051 8.464 6,518,713 +0.30(+3.63%)
Feb 26, 2016 7.685 8.230 7.685 8.168 6,278,806 +0.65(+8.60%)
Feb 25, 2016 7.568 7.607 7.178 7.521 3,179,173 -0.06(-0.82%)
Feb 24, 2016 7.014 7.599 6.905 7.583 4,791,651 +0.38(+5.30%)
Feb 23, 2016 7.318 7.334 7.046 7.202 5,231,494 -0.23(-3.04%)
Feb 22, 2016 7.638 7.848 7.295 7.428 6,460,286 -0.02(-0.31%)
Feb 19, 2016 7.615 7.669 7.334 7.451 4,502,784 -0.29(-3.73%)
Feb 18, 2016 7.716 7.763 7.400 7.739 5,813,782 +0.13(+1.74%)
Feb 17, 2016 7.295 7.747 7.248 7.607 6,157,033 +0.44(+6.20%)
Feb 16, 2016 6.983 7.217 6.800 7.163 5,615,720 +0.30(+4.43%)
Feb 12, 2016 6.220 6.859 6.859 6.859 8,013,072 +0.55(+8.78%)
Feb 11, 2016 6.414 6.991 5.970 6.305 9,394,085 -0.19(-3.00%)
Feb 10, 2016 6.539 6.703 6.227 6.500 9,497,117 -0.02(-0.36%)
Feb 09, 2016 6.485 6.773 6.391 6.523 3,933,449 -0.13(-1.99%)
Feb 08, 2016 6.835 6.937 6.453 6.656 4,191,936 -0.31(-4.47%)
Feb 05, 2016 7.225 7.373 6.952 6.968 5,465,879 -0.37(-4.99%)
Feb 04, 2016 6.960 7.638 6.898 7.334 6,276,578 +0.43(+6.21%)
Feb 03, 2016 6.547 6.913 6.294 6.905 4,433,451 +0.46(+7.13%)
Feb 02, 2016 6.843 6.843 6.407 6.446 4,953,475 -0.44(-6.34%)
Feb 01, 2016 6.617 6.968 6.500 6.882 5,519,597 +0.16(+2.32%)
Jan 29, 2016 6.633 6.874 6.329 6.726 7,093,644 +0.20(+3.11%)
Jan 28, 2016 6.960 6.991 6.477 6.523 5,917,118 -0.26(-3.90%)
Jan 27, 2016 6.297 6.882 6.274 6.788 8,645,124 +0.43(+6.74%)
Jan 26, 2016 6.258 6.410 6.110 6.360 5,688,178 +0.19(+3.16%)
Jan 25, 2016 6.531 6.601 6.149 6.165 4,915,616 -0.46(-6.94%)
Jan 22, 2016 6.781 7.007 6.422 6.625 7,344,005 +0.12(+1.92%)
Jan 21, 2016 6.344 6.687 6.227 6.500 7,153,060 +0.16(+2.46%)
Jan 20, 2016 6.142 6.414 5.810 6.344 9,375,169 +0.07(+1.12%)
Jan 19, 2016 6.773 6.835 6.142 6.274 9,404,055 -0.44(-6.61%)
Jan 15, 2016 6.843 6.718 6.718 6.718 8,212,459 -0.42(-5.90%)
Jan 14, 2016 6.937 7.279 6.675 7.139 7,623,068 +0.23(+3.39%)
Jan 13, 2016 7.046 7.233 6.835 6.905 8,809,577 -0.09(-1.23%)
Jan 12, 2016 7.209 7.279 6.672 6.991 7,471,468 -0.03(-0.44%)
Jan 11, 2016 7.420 7.459 6.882 7.022 6,974,217 -0.37(-5.06%)
Jan 08, 2016 7.420 7.622 7.194 7.396 6,565,638 +0.11(+1.50%)
Jan 07, 2016 7.755 7.794 7.264 7.287 8,711,432 -0.62(-7.79%)
Jan 06, 2016 8.074 8.074 7.771 7.903 8,468,281 -0.40(-4.79%)
Jan 05, 2016 8.651 8.760 8.277 8.300 3,831,958 -0.36(-4.14%)
Jan 04, 2016 8.792 8.846 8.316 8.659 4,423,867 -0.20(-2.29%)
Dec 31, 2015 8.745 8.862 8.862 8.862 3,491,581 +0.08(+0.89%)
Dec 30, 2015 8.729 8.901 8.651 8.784 2,924,674 -0.05(-0.62%)
Dec 29, 2015 8.838 8.963 8.690 8.838 2,895,624 +0.09(+0.98%)
Dec 28, 2015 8.807 8.846 8.636 8.753 5,145,236 -0.14(-1.58%)
Dec 24, 2015 8.885 8.893 8.893 8.893 1,938,826 +0.01(+0.09%)
Dec 23, 2015 8.714 8.901 8.604 8.885 5,971,220 +0.33(+3.83%)
Dec 22, 2015 8.363 8.640 8.285 8.558 5,583,948 +0.19(+2.33%)
Dec 21, 2015 8.238 8.410 8.036 8.363 5,920,526 +0.19(+2.29%)
Dec 18, 2015 7.739 8.347 7.661 8.176 8,077,499 +0.51(+6.61%)
Dec 17, 2015 7.872 7.997 7.669 7.669 4,424,037 -0.37(-4.65%)
Dec 16, 2015 7.794 8.074 7.794 8.043 4,707,704 +0.27(+3.51%)
Dec 15, 2015 7.786 8.012 7.693 7.771 5,317,377 +0.05(+0.71%)
Dec 14, 2015 8.043 8.113 7.669 7.716 6,568,112 -0.39(-4.81%)
Dec 11, 2015 8.269 8.324 8.098 8.106 4,800,119 -0.28(-3.30%)
Dec 10, 2015 8.606 8.683 8.344 8.382 5,766,997 -0.30(-3.46%)
Dec 09, 2015 8.282 8.875 8.282 8.683 9,579,908 +0.54(+6.62%)
Dec 08, 2015 8.059 8.459 7.986 8.143 5,477,003 -0.07(-0.84%)
Dec 07, 2015 8.413 8.467 8.036 8.213 5,543,891 -0.29(-3.35%)
Dec 04, 2015 8.475 8.637 8.336 8.498 4,533,181 -0.09(-1.08%)
Dec 03, 2015 8.644 8.845 8.498 8.590 6,171,724 +0.01(+0.09%)
Dec 02, 2015 8.737 8.914 8.432 8.583 8,405,431 -0.28(-3.13%)
Dec 01, 2015 9.630 9.731 8.698 8.860 15,228,237 -0.79(-8.15%)
Nov 30, 2015 9.761 9.815 9.561 9.646 6,693,276 -0.11(-1.11%)
Nov 27, 2015 9.731 9.900 9.538 9.754 2,313,622 -0.01(-0.08%)
Nov 25, 2015 9.707 9.761 9.761 9.761 2,832,297 -0.01(-0.08%)
Nov 24, 2015 9.376 9.819 9.315 9.769 6,959,999 +0.43(+4.62%)
Nov 23, 2015 9.399 9.607 9.307 9.338 4,010,629 -0.14(-1.46%)
Nov 20, 2015 9.538 9.731 9.422 9.476 3,531,878 -0.01(-0.08%)
Nov 19, 2015 9.707 9.715 9.476 9.484 3,652,185 -0.29(-2.92%)
Nov 18, 2015 9.592 9.915 9.592 9.769 4,865,472 +0.25(+2.67%)
Nov 17, 2015 9.908 9.993 9.453 9.515 4,963,560 -0.33(-3.36%)
Nov 16, 2015 9.530 9.896 9.490 9.846 3,432,637 +0.29(+2.98%)
Nov 13, 2015 9.515 9.691 9.315 9.561 3,912,480 +0.08(+0.89%)
Nov 12, 2015 9.769 9.923 9.399 9.476 4,326,424 -0.45(-4.50%)
Nov 11, 2015 10.12 10.24 9.854 9.923 3,811,213 -0.20(-1.98%)
Nov 10, 2015 10.09 10.21 9.831 10.12 4,544,441 -0.05(-0.45%)
Nov 09, 2015 10.31 10.44 9.969 10.17 4,178,008 -0.16(-1.57%)
Nov 06, 2015 10.04 10.37 9.931 10.33 3,108,648 +0.07(+0.68%)
Nov 05, 2015 10.19 10.32 10.00 10.26 4,754,876 -0.08(-0.82%)
Nov 04, 2015 10.48 10.70 10.22 10.35 3,621,461 -0.08(-0.81%)
Nov 03, 2015 10.47 10.81 10.40 10.43 4,893,723 -0.02(-0.15%)
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.