Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.075 6.273 6.009 6.266 8,974,912 +0.20(+3.37%)
Nov 27, 2009 5.825 6.108 5.647 6.062 3,123,616 -0.01(-0.11%)
Nov 25, 2009 5.996 6.088 5.930 6.069 3,777,916 +0.13(+2.22%)
Nov 24, 2009 5.924 6.013 5.726 5.937 5,794,213 +0.06(+1.01%)
Nov 23, 2009 5.878 5.990 5.812 5.878 6,355,833 +0.11(+1.82%)
Nov 20, 2009 5.693 5.799 5.660 5.772 3,241,384 -0.03(-0.57%)
Nov 19, 2009 5.832 5.832 5.654 5.805 3,942,393 -0.03(-0.45%)
Nov 18, 2009 5.785 5.858 5.680 5.832 4,205,020 +0.03(+0.57%)
Nov 17, 2009 5.700 5.825 5.660 5.799 5,285,922 +0.09(+1.61%)
Nov 16, 2009 5.581 5.799 5.470 5.707 8,054,471 +0.24(+4.46%)
Nov 13, 2009 5.674 5.687 5.397 5.463 6,840,850 -0.19(-3.38%)
Nov 12, 2009 5.588 5.753 5.483 5.654 6,345,481 +0.09(+1.66%)
Nov 11, 2009 5.542 5.595 5.470 5.562 4,856,898 +0.04(+0.72%)
Nov 10, 2009 5.496 5.555 5.345 5.522 7,516,334 +0.03(+0.48%)
Nov 09, 2009 5.483 5.575 5.430 5.496 7,270,805 +0.09(+1.71%)
Nov 06, 2009 5.305 5.489 5.266 5.404 7,972,876 +0.15(+2.91%)
Nov 05, 2009 5.318 5.391 5.219 5.251 10,388,306 -0.03(-0.53%)
Nov 04, 2009 5.568 5.575 5.088 5.279 14,341,312 -0.11(-2.08%)
Nov 03, 2009 5.266 5.404 5.115 5.391 5,959,983 +0.14(+2.63%)
Nov 02, 2009 5.325 5.489 5.101 5.252 5,394,729 +0.02(+0.38%)
Oct 30, 2009 5.733 5.759 5.219 5.233 7,447,951 -0.47(-8.20%)
Oct 29, 2009 5.173 5.700 5.173 5.700 7,366,063 +0.60(+11.74%)
Oct 28, 2009 5.423 5.423 5.055 5.101 8,630,349 -0.36(-6.51%)
Oct 27, 2009 5.496 5.621 5.364 5.456 4,890,013 +0.01(+0.24%)
Oct 26, 2009 5.720 5.917 5.437 5.443 5,473,814 -0.22(-3.95%)
Oct 23, 2009 5.739 5.766 5.628 5.667 4,183,147 -0.26(-4.33%)
Oct 22, 2009 5.891 5.983 5.683 5.924 5,216,038 +0.12(+2.04%)
Oct 21, 2009 6.075 6.075 5.785 5.805 7,436,854 -0.26(-4.23%)
Oct 20, 2009 6.036 6.095 6.022 6.062 5,383,264 -0.03(-0.54%)
Oct 19, 2009 5.990 6.121 5.891 6.095 4,075,628 +0.16(+2.77%)
Oct 16, 2009 6.121 6.128 5.930 5.930 3,809,758 -0.20(-3.22%)
Oct 15, 2009 6.266 6.312 6.055 6.128 6,665,945 -0.19(-3.02%)
Oct 14, 2009 6.325 6.411 6.286 6.319 5,369,305 +0.10(+1.59%)
Oct 13, 2009 6.404 6.404 6.187 6.220 4,269,006 -0.14(-2.17%)
Oct 12, 2009 6.253 6.437 6.128 6.358 5,325,779 +0.24(+3.87%)
Oct 09, 2009 6.108 6.187 6.055 6.121 2,645,929 -0.02(-0.32%)
Oct 08, 2009 5.970 6.167 5.897 6.141 6,720,692 +0.34(+5.90%)
Oct 07, 2009 5.713 5.838 5.687 5.799 6,508,853 +0.14(+2.44%)
Oct 06, 2009 5.911 5.990 5.634 5.660 8,777,314 -0.13(-2.16%)
Oct 05, 2009 5.700 5.871 5.674 5.785 8,803,799 +0.20(+3.53%)
Oct 02, 2009 5.516 5.664 5.364 5.588 6,427,236 -0.05(-0.93%)
Oct 01, 2009 6.055 6.055 5.628 5.641 7,587,722 -0.36(-5.93%)
Sep 30, 2009 6.187 6.220 5.924 5.996 7,735,855 -0.15(-2.46%)
Sep 29, 2009 6.194 6.279 6.108 6.148 7,157,479 +0.01(+0.21%)
Sep 28, 2009 5.917 6.207 5.832 6.134 8,784,584 +0.26(+4.48%)
Sep 25, 2009 5.937 5.990 5.805 5.871 7,523,727 -0.17(-2.83%)
Sep 24, 2009 6.062 6.138 5.739 6.042 8,785,754 -0.13(-2.03%)
Sep 23, 2009 6.226 6.338 6.095 6.167 9,373,423 -0.10(-1.58%)
Sep 22, 2009 6.226 6.371 6.213 6.266 14,911,562 +0.11(+1.82%)
Sep 21, 2009 6.240 6.312 5.792 6.154 15,001,272 -0.16(-2.50%)
Sep 18, 2009 6.404 6.483 6.088 6.312 20,496,760 +0.05(+0.84%)
Sep 17, 2009 6.220 6.483 6.128 6.259 8,942,491 +0.13(+2.15%)
Sep 16, 2009 6.134 6.292 6.082 6.128 5,989,403 +0.08(+1.31%)
Sep 15, 2009 5.700 6.075 5.693 6.049 8,880,740 +0.36(+6.37%)
Sep 14, 2009 5.516 5.693 5.371 5.687 3,917,733 +0.11(+1.89%)
Sep 11, 2009 5.654 5.707 5.502 5.581 3,725,319 -0.11(-1.97%)
Sep 10, 2009 5.417 5.700 5.312 5.693 6,852,703 +0.24(+4.34%)
Sep 09, 2009 5.555 5.555 5.371 5.456 5,178,752 +0.00(+0.00%)
Sep 08, 2009 5.463 5.581 5.417 5.456 3,957,455 +0.05(+0.97%)
Sep 04, 2009 5.259 5.404 5.154 5.404 3,919,290 +0.18(+3.53%)
Sep 03, 2009 5.140 5.226 5.101 5.219 5,194,685 +0.14(+2.72%)
Sep 02, 2009 5.312 5.312 5.055 5.081 8,535,565 -0.22(-4.22%)
Sep 01, 2009 5.601 5.720 5.233 5.305 7,425,148 -0.35(-6.14%)
Aug 31, 2009 5.463 5.713 5.180 5.652 12,374,709 +0.16(+2.84%)
Aug 28, 2009 5.246 5.502 5.167 5.496 9,851,873 +0.33(+6.37%)
Aug 27, 2009 5.127 5.219 4.910 5.167 4,729,403 +0.07(+1.42%)
Aug 26, 2009 4.983 5.140 4.910 5.094 5,125,367 +0.12(+2.38%)
Aug 25, 2009 4.917 4.996 4.877 4.976 3,973,373 +0.14(+2.86%)
Aug 24, 2009 4.996 5.134 4.785 4.838 7,336,244 -0.08(-1.61%)
Aug 21, 2009 4.923 4.950 4.864 4.917 4,625,200 +0.05(+1.08%)
Aug 20, 2009 4.719 4.884 4.686 4.864 3,786,914 +0.13(+2.64%)
Aug 19, 2009 4.528 4.772 4.489 4.739 4,051,975 +0.11(+2.42%)
Aug 18, 2009 4.542 4.673 4.522 4.627 5,170,097 +0.24(+5.40%)
Aug 17, 2009 4.509 4.581 4.377 4.390 5,262,394 -0.29(-6.19%)
Aug 14, 2009 4.594 4.752 4.469 4.680 6,019,371 +0.08(+1.72%)
Aug 13, 2009 4.509 4.640 4.436 4.601 6,980,789 +0.14(+3.25%)
Aug 12, 2009 4.463 4.581 4.351 4.456 7,932,137 +0.04(+0.89%)
Aug 11, 2009 4.258 4.443 4.252 4.416 6,109,043 +0.14(+3.23%)
Aug 10, 2009 4.140 4.311 4.015 4.278 6,163,379 +0.17(+4.17%)
Aug 07, 2009 4.305 4.410 4.061 4.107 7,615,735 -0.18(-4.29%)
Aug 06, 2009 4.627 4.838 4.081 4.291 18,216,138 -0.55(-11.41%)
Aug 05, 2009 4.601 4.857 4.548 4.844 12,827,608 +0.27(+5.90%)
Aug 04, 2009 4.239 4.574 4.186 4.574 11,332,001 +0.35(+8.26%)
Aug 03, 2009 4.127 4.278 4.068 4.226 5,811,922 +0.18(+4.56%)
Jul 31, 2009 3.995 4.101 3.949 4.041 3,795,817 +0.07(+1.82%)
Jul 30, 2009 3.916 4.008 3.837 3.969 6,260,453 +0.18(+4.69%)
Jul 29, 2009 4.022 4.035 3.791 3.791 4,796,690 -0.19(-4.79%)
Jul 28, 2009 4.048 4.094 3.923 3.982 4,006,162 -0.09(-2.26%)
Jul 27, 2009 3.949 4.101 3.883 4.074 6,457,221 +0.17(+4.38%)
Jul 24, 2009 3.804 3.916 3.771 3.903 1,988 +0.07(+1.89%)
Jul 23, 2009 3.752 3.864 3.712 3.831 5,034,475 +0.10(+2.65%)
Jul 22, 2009 3.640 3.752 3.620 3.732 3,790,048 +0.05(+1.25%)
Jul 21, 2009 3.732 3.877 3.600 3.686 6,026,694 -0.03(-0.88%)
Jul 20, 2009 3.627 3.739 3.594 3.719 4,459,518 +0.13(+3.48%)
Jul 17, 2009 3.646 3.653 3.541 3.594 3,615,913 -0.05(-1.27%)
Jul 16, 2009 3.633 3.673 3.561 3.640 3,530,242 +0.03(+0.73%)
Jul 15, 2009 3.482 3.653 3.455 3.613 7,951,873 +0.13(+3.59%)
Jul 14, 2009 3.475 3.488 3.363 3.488 4,360,741 +0.03(+0.95%)
Jul 13, 2009 3.423 3.455 3.377 3.455 4,562,770 +0.03(+0.77%)
Jul 10, 2009 3.370 3.469 3.298 3.429 4,139,089 +0.01(+0.39%)
Jul 09, 2009 3.357 3.455 3.258 3.416 5,549,521 +0.11(+3.18%)
Jul 08, 2009 3.363 3.429 3.278 3.311 7,895,871 -0.05(-1.37%)
Jul 07, 2009 3.508 3.521 3.357 3.357 5,452,051 -0.09(-2.49%)
Jul 06, 2009 3.455 3.472 3.324 3.442 6,196,958 -0.07(-1.88%)
Jul 02, 2009 3.403 3.541 3.291 3.508 6,115,834 +0.03(+0.95%)
Jul 01, 2009 3.330 3.508 3.304 3.475 5,742,930 +0.16(+4.97%)
Jun 30, 2009 3.396 3.426 3.258 3.311 11,047,084 -0.09(-2.52%)
Jun 29, 2009 3.508 3.521 3.311 3.396 15,641,999 -0.08(-2.27%)
Jun 26, 2009 3.462 3.613 3.429 3.475 11,337,978 -0.05(-1.49%)
Jun 25, 2009 3.469 3.528 3.396 3.528 12,186,729 +0.05(+1.32%)
Jun 24, 2009 3.962 3.982 3.409 3.482 22,065,714 -0.41(-10.64%)
Jun 23, 2009 3.956 4.311 3.455 3.896 55,874,600 -0.06(-1.50%)
Jun 22, 2009 4.107 4.186 3.949 3.956 5,062,645 -0.23(-5.50%)
Jun 19, 2009 4.133 4.226 4.114 4.186 4,328,671 +0.11(+2.58%)
Jun 18, 2009 4.180 4.242 4.035 4.081 4,690,735 -0.11(-2.67%)
Jun 17, 2009 4.337 4.337 4.015 4.193 5,703,022 -0.14(-3.34%)
Jun 16, 2009 4.535 4.555 4.291 4.337 5,390,539 +0.13(+3.21%)
Jun 15, 2009 4.351 4.489 4.147 4.203 8,070,339 -0.19(-4.27%)
Jun 12, 2009 4.502 4.548 4.337 4.390 4,398,210 -0.12(-2.63%)
Jun 11, 2009 4.561 4.594 4.476 4.509 4,343,246 -0.03(-0.72%)
Jun 10, 2009 4.588 4.607 4.410 4.542 6,407,799 +0.11(+2.37%)
Jun 09, 2009 4.226 4.443 4.147 4.436 5,502,687 +0.28(+6.65%)
Jun 08, 2009 4.140 4.212 4.028 4.160 4,544,273 -0.05(-1.25%)
Jun 05, 2009 4.272 4.390 4.120 4.212 6,388,080 +0.07(+1.59%)
Jun 04, 2009 4.068 4.186 3.949 4.147 5,185,102 +0.11(+2.61%)
Jun 03, 2009 4.199 4.206 3.982 4.041 4,363,435 -0.16(-3.76%)
Jun 02, 2009 4.377 4.377 4.133 4.199 4,900,283 -0.15(-3.48%)
Jun 01, 2009 4.272 4.449 4.258 4.351 5,679,575 +0.19(+4.59%)
May 29, 2009 4.081 4.173 4.028 4.160 3,674,384 +0.11(+2.60%)
May 28, 2009 4.252 4.291 3.916 4.054 7,214,480 -0.13(-2.99%)
May 27, 2009 4.416 4.509 4.173 4.180 6,010,112 -0.28(-6.20%)
May 26, 2009 4.397 4.463 4.272 4.456 4,189,184 +0.05(+1.04%)
May 22, 2009 4.430 4.476 4.232 4.410 3,028,622 +0.07(+1.67%)
May 21, 2009 4.390 4.509 4.114 4.337 6,144,762 -0.18(-4.08%)
May 20, 2009 4.686 4.825 4.456 4.522 9,328,672 -0.03(-0.72%)
May 19, 2009 4.206 4.555 4.206 4.555 11,705,101 +0.35(+8.29%)
May 18, 2009 3.943 4.206 3.896 4.206 8,415,662 +0.32(+8.30%)
May 15, 2009 4.015 4.087 3.870 3.883 4,455,154 -0.11(-2.80%)
May 14, 2009 3.883 4.035 3.785 3.995 6,669,165 +0.10(+2.53%)
May 13, 2009 3.995 4.002 3.811 3.896 9,214,217 -0.11(-2.79%)
May 12, 2009 4.133 4.180 3.883 4.008 9,124,415 +0.23(+6.10%)
May 11, 2009 3.620 3.818 3.528 3.778 6,465,614 +0.03(+0.70%)
May 08, 2009 3.409 3.837 3.094 3.752 17,918,388 -0.11(-2.90%)
May 07, 2009 4.133 4.180 3.811 3.864 10,055,212 -0.14(-3.61%)
May 06, 2009 4.002 4.074 3.949 4.008 8,111,887 +0.10(+2.53%)
May 05, 2009 3.916 3.969 3.692 3.910 8,548,852 +0.03(+0.85%)
May 04, 2009 3.758 3.877 3.646 3.877 10,509,666 +0.28(+7.88%)
May 01, 2009 3.587 3.699 3.567 3.594 6,969,087 +0.07(+1.87%)
Apr 30, 2009 3.502 3.653 3.462 3.528 10,409,501 +0.14(+4.08%)
Apr 29, 2009 3.330 3.423 3.291 3.390 6,394,666 +0.18(+5.75%)
Apr 28, 2009 3.140 3.291 3.047 3.205 5,304,693 +0.07(+2.10%)
Apr 27, 2009 3.265 3.271 3.126 3.140 4,499,151 -0.07(-2.05%)
Apr 24, 2009 3.001 3.219 2.995 3.205 9,333,382 +0.24(+7.98%)
Apr 23, 2009 3.015 3.021 2.876 2.968 5,056,662 +0.03(+1.12%)
Apr 22, 2009 2.672 2.968 2.666 2.936 7,841,203 +0.25(+9.31%)
Apr 21, 2009 2.626 2.735 2.600 2.685 7,455,689 -0.01(-0.49%)
Apr 20, 2009 2.955 3.028 2.699 2.699 5,735,741 -0.36(-11.64%)
Apr 17, 2009 3.126 3.153 2.962 3.054 6,128,704 -0.07(-2.32%)
Apr 16, 2009 3.047 3.172 2.962 3.126 7,533,027 +0.22(+7.71%)
Apr 15, 2009 2.810 2.903 2.738 2.903 5,059,106 +0.07(+2.56%)
Apr 14, 2009 2.922 3.061 2.797 2.830 6,729,367 -0.01(-0.46%)
Apr 13, 2009 2.738 2.876 2.659 2.843 5,861,529 +0.13(+4.85%)
Apr 09, 2009 2.567 2.712 2.567 2.712 6,661,627 +0.18(+7.29%)
Apr 08, 2009 2.560 2.560 2.422 2.527 3,764,359 +0.04(+1.59%)
Apr 07, 2009 2.481 2.534 2.402 2.488 5,627,660 -0.06(-2.33%)
Apr 06, 2009 2.462 2.547 2.383 2.547 4,601,060 +0.14(+5.74%)
Apr 03, 2009 2.310 2.448 2.310 2.409 4,648,517 +0.09(+3.98%)
Apr 02, 2009 2.330 2.369 2.277 2.317 5,177,740 +0.11(+5.07%)
Apr 01, 2009 2.060 2.225 2.014 2.205 5,091,228 +0.14(+7.03%)
Mar 31, 2009 2.172 2.205 2.060 2.060 3,544,083 -0.04(-1.88%)
Mar 30, 2009 2.225 2.225 2.073 2.100 3,091,096 -0.18(-8.07%)
Mar 26, 2009 2.100 2.284 2.086 2.284 7,802,597 +0.20(+9.46%)
Mar 25, 2009 2.073 2.139 1.991 2.086 3,514,759 +0.02(+0.96%)
Mar 24, 2009 2.040 2.165 2.034 2.067 3,764,086 -0.03(-1.26%)
Mar 23, 2009 2.056 2.093 2.054 2.093 3,070,707 +0.08(+3.92%)
Mar 20, 2009 2.040 2.106 1.892 2.014 5,534,158 -0.06(-2.86%)
Mar 19, 2009 2.119 2.152 2.040 2.073 3,251,042 -0.03(-1.25%)
Mar 18, 2009 2.007 2.100 1.909 2.100 6,903,901 +0.06(+2.90%)
Mar 17, 2009 2.021 2.100 1.942 2.040 4,881,981 +0.02(+0.98%)
Mar 16, 2009 2.034 2.113 1.948 2.021 6,255,632 +0.04(+1.99%)
Mar 13, 2009 1.961 1.994 1.856 1.981 0 +0.03(+1.69%)
Mar 12, 2009 1.817 1.948 1.692 1.948 5,959,085 +0.11(+6.09%)
Mar 11, 2009 1.889 1.909 1.777 1.836 4,375,914 +0.02(+1.09%)
Mar 10, 2009 1.705 1.850 1.672 1.817 10,714,757 +0.20(+12.20%)
Mar 09, 2009 1.514 1.731 1.481 1.619 5,194,845 +0.14(+9.33%)
Mar 06, 2009 1.520 1.540 1.376 1.481 0 -0.01(-0.44%)
Mar 05, 2009 1.573 1.639 1.395 1.488 3,773,436 -0.11(-7.00%)
Mar 04, 2009 1.771 1.771 1.567 1.599 3,245,526 -0.11(-6.18%)
Mar 02, 2009 1.672 1.757 1.606 1.705 6,636,126 -0.03(-1.89%)
Feb 27, 2009 1.520 1.738 1.448 1.738 0 +0.22(+14.29%)
Feb 26, 2009 1.606 1.731 1.520 1.520 10,563,456 +0.04(+2.67%)
Feb 25, 2009 1.580 1.613 1.481 1.481 7,877,677 -0.09(-5.46%)
Feb 24, 2009 1.389 1.632 1.336 1.567 9,086,435 +0.18(+12.80%)
Feb 23, 2009 1.613 1.613 1.382 1.389 7,075,134 -0.13(-8.26%)
Feb 20, 2009 1.613 1.613 1.514 1.514 5,795,280 -0.11(-6.88%)
Feb 19, 2009 1.711 1.777 1.586 1.626 5,722,900 -0.03(-1.98%)
Feb 18, 2009 1.836 1.836 1.645 1.659 3,963,698 -0.10(-5.62%)
Feb 17, 2009 1.856 1.856 1.744 1.757 3,043,206 -0.16(-8.25%)
Feb 13, 2009 1.889 1.929 1.856 1.915 2,118,674 +0.04(+2.11%)
Feb 12, 2009 1.968 1.975 1.843 1.876 3,043,988 -0.09(-4.68%)
Feb 11, 2009 1.981 2.034 1.909 1.968 2,762,873 +0.09(+4.91%)
Feb 10, 2009 2.073 2.100 1.876 1.876 3,887,596 -0.18(-8.95%)
Feb 09, 2009 2.014 2.100 1.955 2.060 4,991,257 +0.11(+5.39%)
Feb 06, 2009 1.902 1.955 1.869 1.955 4,578,779 +0.09(+4.58%)
Feb 05, 2009 1.698 1.882 1.665 1.869 4,075,040 +0.14(+8.40%)
Feb 04, 2009 1.685 1.764 1.685 1.724 2,509,557 +0.02(+1.16%)
Feb 03, 2009 1.698 1.724 1.639 1.705 3,283,701 +0.01(+0.39%)
Feb 02, 2009 1.685 1.751 1.665 1.698 6,859,128 -0.05(-3.01%)
Jan 30, 2009 1.830 1.869 1.711 1.751 0 -0.09(-4.66%)
Jan 29, 2009 1.896 1.896 1.810 1.836 3,323,843 -0.03(-1.76%)
Jan 28, 2009 1.961 1.961 1.850 1.869 3,756,836 -0.03(-1.39%)
Jan 27, 2009 1.909 1.955 1.810 1.896 3,515,573 +0.00(+0.00%)
Jan 26, 2009 1.955 2.001 1.850 1.896 3,479,599 -0.02(-1.03%)
Jan 23, 2009 1.850 1.942 1.823 1.915 4,507,756 +0.02(+1.04%)
Jan 22, 2009 1.968 1.981 1.863 1.896 5,022,035 -0.11(-5.26%)
Jan 21, 2009 1.948 2.007 1.856 2.001 5,704,990 +0.11(+5.56%)
Jan 20, 2009 2.040 2.040 1.882 1.896 6,335,057 -0.15(-7.40%)
Jan 16, 2009 2.106 2.106 1.955 2.047 5,173,877 +0.04(+1.97%)
Jan 15, 2009 2.027 2.100 1.876 2.007 10,202,023 -0.01(-0.65%)
Jan 14, 2009 2.073 2.100 1.975 2.021 9,640,356 -0.11(-4.95%)
Jan 13, 2009 2.126 2.192 2.073 2.126 6,430,881 -0.01(-0.31%)
Jan 12, 2009 2.277 2.297 2.086 2.133 10,514,508 -0.14(-6.36%)
Jan 09, 2009 2.376 2.389 2.258 2.277 8,882,136 -0.11(-4.68%)
Jan 08, 2009 2.442 2.468 2.310 2.389 10,880,192 -0.05(-2.16%)
Jan 07, 2009 2.422 2.514 2.310 2.442 13,899,465 +0.13(+5.70%)
Jan 06, 2009 2.251 2.330 2.205 2.310 15,098,432 +0.11(+4.78%)
Jan 05, 2009 2.264 2.304 2.185 2.205 12,180,606 -0.07(-3.18%)
Jan 02, 2009 2.244 2.323 2.238 2.277 8,188,026 +0.01(+0.58%)
Jan 01, 2009 2.271 2.343 2.225 2.264 0 +0.00(+0.00%)
Dec 31, 2008 2.271 2.343 2.225 2.264 13,178,996 -0.01(-0.29%)
Dec 30, 2008 2.304 2.310 2.218 2.271 10,727,644 +0.05(+2.07%)
Dec 29, 2008 2.284 2.304 2.205 2.225 5,569,250 -0.08(-3.43%)
Dec 26, 2008 2.350 2.356 2.218 2.304 4,947,026 +0.00(+0.00%)
Dec 24, 2008 2.251 2.337 2.172 2.304 5,733,163 +0.01(+0.57%)
Dec 23, 2008 2.488 2.508 2.218 2.291 18,219,926 -0.11(-4.40%)
Dec 22, 2008 2.508 2.521 2.330 2.396 17,299,694 +0.12(+5.20%)
Dec 19, 2008 2.264 2.389 2.172 2.277 19,255,196 +0.06(+2.67%)
Dec 18, 2008 2.172 2.396 2.165 2.218 37,598,448 +0.14(+6.65%)
Dec 17, 2008 2.060 2.139 1.961 2.080 45,611,408 +0.13(+6.76%)
Dec 16, 2008 2.106 2.119 1.856 1.948 33,945,472 -0.01(-0.67%)
Dec 15, 2008 2.666 2.797 1.856 1.961 92,207,112 -1.89(-49.06%)
Dec 12, 2008 3.462 3.877 3.429 3.850 1,718,043 +0.28(+7.93%)
Dec 11, 2008 3.739 3.804 3.482 3.567 3,642,147 -0.26(-6.87%)
Dec 10, 2008 3.890 3.959 3.732 3.831 1,562,099 -0.03(-0.85%)
Dec 09, 2008 3.989 4.094 3.831 3.864 1,636,756 -0.23(-5.63%)
Dec 08, 2008 4.245 4.588 3.936 4.094 6,295,516 +0.20(+5.25%)
Dec 05, 2008 3.534 3.890 3.409 3.890 3,007,428 +0.28(+7.85%)
Dec 04, 2008 3.857 3.883 3.488 3.607 4,094,525 -0.28(-7.28%)
Dec 03, 2008 3.824 4.041 3.785 3.890 1,645,611 -0.15(-3.75%)
Dec 02, 2008 4.087 4.245 3.890 4.041 2,705,084 +0.11(+2.68%)
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.