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

Huntsman Corp (NY: HUN )

25.14 -0.20 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2016 10.66 10.76 10.56 10.59 5,259,722 -0.06(-0.52%)
Mar 30, 2016 10.67 11.02 10.46 10.64 6,157,434 +0.07(+0.68%)
Mar 29, 2016 10.15 10.63 9.997 10.57 2,916,958 +0.29(+2.87%)
Mar 28, 2016 10.35 10.44 10.07 10.28 1,889,179 -0.03(-0.31%)
Mar 24, 2016 9.822 10.31 10.31 10.31 2,850,587 +0.29(+2.86%)
Mar 23, 2016 10.40 10.44 10.01 10.02 3,689,090 -0.50(-4.77%)
Mar 22, 2016 10.43 10.61 10.34 10.52 3,848,483 -0.07(-0.68%)
Mar 21, 2016 10.48 10.67 10.28 10.59 3,692,769 +0.11(+1.06%)
Mar 18, 2016 10.62 10.97 10.36 10.48 10,862,754 -0.05(-0.45%)
Mar 17, 2016 9.942 10.74 9.942 10.53 6,855,641 +0.62(+6.27%)
Mar 16, 2016 9.639 9.918 9.520 9.910 3,646,658 +0.34(+3.58%)
Mar 15, 2016 9.456 9.611 9.174 9.568 3,685,640 -0.04(-0.41%)
Mar 14, 2016 9.703 9.814 9.385 9.607 4,389,777 -0.17(-1.71%)
Mar 11, 2016 9.464 9.966 9.464 9.775 3,852,016 +0.39(+4.11%)
Mar 10, 2016 9.412 9.507 9.239 9.389 5,295,281 -0.01(-0.08%)
Mar 09, 2016 9.436 9.641 9.121 9.396 4,441,838 +0.12(+1.27%)
Mar 08, 2016 9.971 10.07 9.200 9.278 7,339,706 -0.86(-8.47%)
Mar 07, 2016 9.515 10.16 9.475 10.14 6,408,541 +0.69(+7.25%)
Mar 04, 2016 9.349 9.704 9.283 9.452 7,783,439 +0.17(+1.87%)
Mar 03, 2016 9.231 9.507 9.129 9.278 4,583,976 -0.01(-0.08%)
Mar 02, 2016 8.877 9.310 8.774 9.286 4,792,766 +0.46(+5.27%)
Mar 01, 2016 8.562 8.947 8.538 8.821 7,082,070 +0.27(+3.13%)
Feb 29, 2016 8.286 8.680 8.136 8.554 6,450,513 +0.30(+3.63%)
Feb 26, 2016 7.766 8.317 7.766 8.254 6,213,115 +0.65(+8.60%)
Feb 25, 2016 7.648 7.687 7.254 7.601 3,145,912 -0.06(-0.82%)
Feb 24, 2016 7.089 7.679 6.978 7.664 4,741,520 +0.39(+5.30%)
Feb 23, 2016 7.396 7.412 7.120 7.278 5,176,761 -0.23(-3.04%)
Feb 22, 2016 7.719 7.931 7.372 7.506 6,392,697 -0.02(-0.31%)
Feb 19, 2016 7.695 7.750 7.412 7.530 4,455,674 -0.29(-3.73%)
Feb 18, 2016 7.798 7.845 7.479 7.821 5,752,957 +0.13(+1.74%)
Feb 17, 2016 7.372 7.829 7.325 7.687 6,092,617 +0.45(+6.20%)
Feb 16, 2016 7.057 7.293 6.872 7.238 5,556,967 +0.31(+4.43%)
Feb 12, 2016 6.285 6.931 6.931 6.931 7,929,237 +0.56(+8.78%)
Feb 11, 2016 6.482 7.065 6.033 6.372 9,295,802 -0.20(-3.00%)
Feb 10, 2016 6.608 6.774 6.293 6.569 9,397,756 -0.02(-0.36%)
Feb 09, 2016 6.553 6.845 6.459 6.592 3,892,296 -0.13(-1.99%)
Feb 08, 2016 6.908 7.010 6.522 6.726 4,148,079 -0.32(-4.47%)
Feb 05, 2016 7.301 7.451 7.026 7.041 5,408,694 -0.37(-4.99%)
Feb 04, 2016 7.034 7.719 6.971 7.412 6,210,911 +0.43(+6.21%)
Feb 03, 2016 6.616 6.986 6.360 6.978 4,387,067 +0.46(+7.13%)
Feb 02, 2016 6.915 6.915 6.474 6.514 4,901,651 -0.44(-6.34%)
Feb 01, 2016 6.687 7.041 6.569 6.955 5,461,850 +0.16(+2.32%)
Jan 29, 2016 6.703 6.947 6.396 6.797 7,019,429 +0.20(+3.11%)
Jan 28, 2016 7.034 7.065 6.545 6.592 5,855,212 -0.27(-3.90%)
Jan 27, 2016 6.364 6.955 6.340 6.860 8,554,677 +0.43(+6.74%)
Jan 26, 2016 6.325 6.478 6.175 6.427 5,628,667 +0.20(+3.16%)
Jan 25, 2016 6.600 6.671 6.214 6.230 4,864,188 -0.46(-6.94%)
Jan 22, 2016 6.852 7.081 6.490 6.695 7,267,171 +0.13(+1.92%)
Jan 21, 2016 6.411 6.758 6.293 6.569 7,078,223 +0.16(+2.46%)
Jan 20, 2016 6.207 6.482 5.872 6.411 9,277,084 +0.07(+1.12%)
Jan 19, 2016 6.845 6.908 6.207 6.340 9,305,668 -0.45(-6.61%)
Jan 15, 2016 6.915 6.789 6.789 6.789 8,126,538 -0.43(-5.90%)
Jan 14, 2016 7.010 7.356 6.746 7.215 7,543,314 +0.24(+3.39%)
Jan 13, 2016 7.120 7.309 6.908 6.978 8,717,409 -0.09(-1.23%)
Jan 12, 2016 7.286 7.356 6.742 7.065 7,393,300 -0.03(-0.44%)
Jan 11, 2016 7.498 7.538 6.955 7.097 6,901,251 -0.38(-5.06%)
Jan 08, 2016 7.498 7.703 7.270 7.475 6,496,947 +0.11(+1.50%)
Jan 07, 2016 7.837 7.876 7.341 7.364 8,620,291 -0.62(-7.79%)
Jan 06, 2016 8.160 8.160 7.853 7.987 8,379,684 -0.40(-4.79%)
Jan 05, 2016 8.743 8.853 8.365 8.388 3,791,867 -0.36(-4.14%)
Jan 04, 2016 8.884 8.940 8.404 8.751 4,377,583 -0.20(-2.29%)
Dec 31, 2015 8.837 8.955 8.955 8.955 3,455,051 +0.08(+0.89%)
Dec 30, 2015 8.821 8.995 8.743 8.877 2,894,076 -0.06(-0.62%)
Dec 29, 2015 8.932 9.058 8.782 8.932 2,865,330 +0.09(+0.98%)
Dec 28, 2015 8.900 8.940 8.727 8.845 5,091,405 -0.14(-1.58%)
Dec 24, 2015 8.979 8.987 8.987 8.987 1,918,542 +0.01(+0.09%)
Dec 23, 2015 8.806 8.995 8.695 8.979 5,908,748 +0.33(+3.83%)
Dec 22, 2015 8.451 8.731 8.373 8.648 5,525,528 +0.20(+2.33%)
Dec 21, 2015 8.325 8.499 8.120 8.451 5,858,584 +0.19(+2.29%)
Dec 18, 2015 7.821 8.436 7.742 8.262 7,992,991 +0.51(+6.61%)
Dec 17, 2015 7.955 8.081 7.750 7.750 4,377,752 -0.38(-4.65%)
Dec 16, 2015 7.876 8.160 7.876 8.128 4,658,451 +0.28(+3.51%)
Dec 15, 2015 7.868 8.097 7.774 7.853 5,261,745 +0.06(+0.71%)
Dec 14, 2015 8.128 8.199 7.750 7.798 6,499,395 -0.39(-4.81%)
Dec 11, 2015 8.357 8.412 8.183 8.191 4,749,899 -0.28(-3.30%)
Dec 10, 2015 8.697 8.775 8.432 8.471 5,706,661 -0.30(-3.46%)
Dec 09, 2015 8.370 8.969 8.370 8.775 9,479,681 +0.55(+6.62%)
Dec 08, 2015 8.144 8.549 8.070 8.230 5,419,701 -0.07(-0.84%)
Dec 07, 2015 8.502 8.557 8.121 8.300 5,485,890 -0.29(-3.35%)
Dec 04, 2015 8.564 8.728 8.424 8.588 4,485,754 -0.09(-1.08%)
Dec 03, 2015 8.736 8.938 8.588 8.681 6,107,154 +0.01(+0.09%)
Dec 02, 2015 8.829 9.008 8.522 8.673 8,317,491 -0.28(-3.13%)
Dec 01, 2015 9.732 9.833 8.790 8.954 15,068,916 -0.79(-8.15%)
Nov 30, 2015 9.865 9.919 9.662 9.748 6,623,250 -0.11(-1.11%)
Nov 27, 2015 9.833 10.00 9.639 9.857 2,289,417 -0.01(-0.08%)
Nov 25, 2015 9.810 9.865 9.865 9.865 2,802,665 -0.01(-0.08%)
Nov 24, 2015 9.475 9.923 9.413 9.872 6,887,181 +0.44(+4.62%)
Nov 23, 2015 9.499 9.709 9.405 9.436 3,968,669 -0.14(-1.46%)
Nov 20, 2015 9.639 9.833 9.522 9.577 3,494,926 -0.01(-0.08%)
Nov 19, 2015 9.810 9.818 9.577 9.584 3,613,975 -0.29(-2.92%)
Nov 18, 2015 9.693 10.02 9.693 9.872 4,814,568 +0.26(+2.67%)
Nov 17, 2015 10.01 10.10 9.553 9.615 4,911,631 -0.33(-3.36%)
Nov 16, 2015 9.631 10.00 9.591 9.950 3,396,724 +0.29(+2.98%)
Nov 13, 2015 9.615 9.794 9.413 9.662 3,871,546 +0.09(+0.89%)
Nov 12, 2015 9.872 10.03 9.499 9.577 4,281,160 -0.45(-4.50%)
Nov 11, 2015 10.23 10.35 9.958 10.03 3,771,340 -0.20(-1.98%)
Nov 10, 2015 10.20 10.32 9.935 10.23 4,496,896 -0.05(-0.46%)
Nov 09, 2015 10.42 10.55 10.07 10.28 4,134,296 -0.16(-1.57%)
Nov 06, 2015 10.14 10.48 10.04 10.44 3,076,124 +0.07(+0.68%)
Nov 05, 2015 10.30 10.43 10.11 10.37 4,705,129 -0.09(-0.82%)
Nov 04, 2015 10.59 10.81 10.33 10.46 3,583,572 -0.09(-0.81%)
Nov 03, 2015 10.58 10.92 10.51 10.54 4,842,524 -0.02(-0.15%)
Nov 02, 2015 10.21 10.61 10.21 10.56 7,640,503 +0.30(+2.96%)
Oct 30, 2015 10.36 10.42 9.989 10.25 4,649,792 -0.03(-0.30%)
Oct 29, 2015 10.13 10.50 10.05 10.29 6,854,197 +0.01(+0.07%)
Oct 28, 2015 9.405 10.35 9.405 10.28 10,307,781 +0.98(+10.55%)
Oct 27, 2015 9.647 10.14 9.039 9.296 10,143,051 +0.24(+2.67%)
Oct 26, 2015 9.024 9.176 8.946 9.055 5,959,438 +0.04(+0.43%)
Oct 23, 2015 8.915 9.257 8.837 9.016 9,129,257 +0.18(+2.03%)
Oct 22, 2015 8.884 9.265 8.611 8.837 8,250,806 +0.09(+0.98%)
Oct 21, 2015 9.032 9.055 8.716 8.751 5,108,105 -0.19(-2.18%)
Oct 20, 2015 8.814 9.109 8.798 8.946 7,257,017 +0.02(+0.26%)
Oct 19, 2015 9.187 9.226 8.837 8.923 5,663,333 -0.37(-3.94%)
Oct 16, 2015 9.460 9.509 9.152 9.288 6,201,104 -0.12(-1.24%)
Oct 15, 2015 9.538 9.670 9.148 9.405 5,600,889 -0.28(-2.89%)
Oct 14, 2015 9.561 9.833 9.405 9.686 4,410,606 +0.13(+1.39%)
Oct 13, 2015 9.553 9.857 9.499 9.553 3,768,366 -0.16(-1.68%)
Oct 12, 2015 9.927 9.966 9.436 9.717 5,476,259 -0.21(-2.12%)
Oct 09, 2015 10.18 10.53 9.865 9.927 8,380,669 -0.40(-3.92%)
Oct 08, 2015 9.125 10.53 9.109 10.33 12,002,346 +1.21(+13.32%)
Oct 07, 2015 9.086 9.343 8.845 9.117 8,839,118 +0.02(+0.26%)
Oct 06, 2015 8.907 9.203 8.884 9.094 8,981,483 +0.24(+2.73%)
Oct 05, 2015 8.339 9.226 8.331 8.852 9,686,766 +0.54(+6.46%)
Oct 02, 2015 7.980 8.315 7.755 8.315 7,720,562 +0.25(+3.09%)
Oct 01, 2015 7.724 8.089 7.661 8.066 12,892,140 +0.52(+6.91%)
Sep 30, 2015 7.365 7.583 7.350 7.544 14,883,497 +0.28(+3.86%)
Sep 29, 2015 7.801 7.833 7.217 7.264 15,695,766 -0.46(-5.95%)
Sep 28, 2015 10.19 10.44 7.661 7.724 26,267,692 -3.11(-28.68%)
Sep 25, 2015 11.03 11.09 10.76 10.83 3,458,089 -0.09(-0.86%)
Sep 24, 2015 10.95 11.01 10.72 10.92 4,690,248 -0.09(-0.85%)
Sep 23, 2015 11.43 11.56 10.98 11.02 3,487,017 -0.44(-3.81%)
Sep 22, 2015 11.54 11.54 11.30 11.45 4,242,849 -0.22(-1.87%)
Sep 21, 2015 11.68 11.80 11.52 11.67 3,531,904 +0.13(+1.15%)
Sep 18, 2015 11.41 11.64 11.32 11.54 4,382,697 -0.09(-0.80%)
Sep 17, 2015 11.84 11.87 11.58 11.63 4,308,113 -0.19(-1.65%)
Sep 16, 2015 11.65 11.84 11.55 11.83 3,805,409 +0.31(+2.70%)
Sep 15, 2015 11.49 11.77 11.36 11.52 4,325,488 +0.02(+0.20%)
Sep 14, 2015 11.66 11.68 11.37 11.49 1,823,153 -0.19(-1.60%)
Sep 11, 2015 11.83 11.87 11.64 11.68 2,210,197 -0.14(-1.15%)
Sep 10, 2015 11.77 11.95 11.62 11.81 4,402,598 -0.02(-0.20%)
Sep 09, 2015 12.24 12.33 11.83 11.84 3,079,179 -0.20(-1.67%)
Sep 08, 2015 11.90 12.09 11.73 12.04 5,273,687 +0.32(+2.77%)
Sep 04, 2015 11.92 11.71 11.71 11.71 3,597,554 -0.36(-3.00%)
Sep 03, 2015 12.16 12.40 11.96 12.08 5,848,154 +0.00(+0.00%)
Sep 02, 2015 12.73 12.80 11.98 12.08 6,082,335 -0.45(-3.58%)
Sep 01, 2015 12.39 12.67 12.39 12.53 4,676,218 -0.24(-1.88%)
Aug 31, 2015 12.68 12.95 12.50 12.76 3,745,236 +0.07(+0.55%)
Aug 28, 2015 12.68 13.00 12.47 12.70 4,511,919 -0.12(-0.96%)
Aug 27, 2015 12.60 12.98 12.51 12.82 3,833,519 +0.43(+3.49%)
Aug 26, 2015 12.29 12.43 11.97 12.39 5,453,593 +0.35(+2.89%)
Aug 25, 2015 12.97 13.00 12.00 12.04 6,678,546 -0.36(-2.87%)
Aug 24, 2015 11.78 12.66 11.60 12.39 9,269,827 -0.09(-0.74%)
Aug 21, 2015 12.71 13.00 12.48 12.49 5,170,490 -0.29(-2.30%)
Aug 20, 2015 12.84 12.96 12.66 12.78 6,084,794 -0.02(-0.12%)
Aug 19, 2015 12.83 12.87 12.59 12.80 3,803,404 -0.15(-1.19%)
Aug 18, 2015 12.94 13.02 12.80 12.95 4,063,521 -0.03(-0.24%)
Aug 17, 2015 12.80 13.06 12.59 12.98 3,121,379 +0.05(+0.36%)
Aug 14, 2015 12.86 13.00 12.74 12.93 3,402,551 +0.08(+0.66%)
Aug 13, 2015 13.13 13.22 12.83 12.85 4,036,624 -0.25(-1.95%)
Aug 12, 2015 13.29 13.36 12.90 13.10 6,244,980 -0.36(-2.64%)
Aug 11, 2015 13.75 13.75 13.38 13.46 2,380,467 -0.49(-3.54%)
Aug 10, 2015 13.54 13.99 13.40 13.95 4,599,855 +0.56(+4.21%)
Aug 07, 2015 13.85 13.93 13.34 13.39 3,835,761 -0.51(-3.67%)
Aug 06, 2015 14.06 14.22 13.80 13.90 4,416,838 -0.17(-1.21%)
Aug 05, 2015 14.43 14.57 14.02 14.07 3,333,805 -0.15(-1.03%)
Aug 04, 2015 14.36 14.52 14.15 14.22 2,977,618 -0.05(-0.38%)
Aug 03, 2015 14.65 14.65 14.17 14.27 5,115,909 -0.40(-2.74%)
Jul 31, 2015 14.90 14.99 14.63 14.67 5,286,068 -0.15(-1.04%)
Jul 30, 2015 14.15 14.92 14.04 14.83 7,157,202 +0.61(+4.29%)
Jul 29, 2015 15.55 15.71 14.15 14.22 11,795,992 -0.35(-2.39%)
Jul 28, 2015 13.96 14.66 13.89 14.56 12,702,423 +0.65(+4.66%)
Jul 27, 2015 14.39 14.42 13.85 13.92 8,014,311 -0.62(-4.25%)
Jul 24, 2015 15.10 15.11 14.40 14.53 6,309,279 -0.61(-4.03%)
Jul 23, 2015 15.33 15.61 15.09 15.14 3,629,105 -0.12(-0.81%)
Jul 22, 2015 15.39 15.51 15.23 15.27 3,326,876 -0.18(-1.15%)
Jul 21, 2015 15.67 15.82 15.43 15.44 3,525,638 -0.20(-1.28%)
Jul 20, 2015 15.88 15.88 15.58 15.65 3,270,360 -0.22(-1.36%)
Jul 17, 2015 16.28 16.28 15.85 15.86 2,425,555 -0.37(-2.28%)
Jul 16, 2015 16.52 16.53 16.09 16.23 4,966,309 -0.21(-1.27%)
Jul 15, 2015 16.70 16.73 16.40 16.44 2,986,797 -0.26(-1.57%)
Jul 14, 2015 16.66 16.83 16.58 16.70 1,724,556 +0.05(+0.32%)
Jul 13, 2015 16.48 16.73 16.42 16.65 3,819,188 +0.32(+1.99%)
Jul 10, 2015 16.16 16.34 16.09 16.32 3,555,473 +0.40(+2.52%)
Jul 09, 2015 16.05 16.26 15.86 15.92 2,565,994 +0.13(+0.83%)
Jul 08, 2015 16.25 16.29 15.76 15.79 3,456,290 -0.58(-3.54%)
Jul 07, 2015 16.45 16.49 16.13 16.37 3,502,982 -0.09(-0.56%)
Jul 06, 2015 16.54 16.64 16.39 16.46 2,979,754 -0.23(-1.39%)
Jul 02, 2015 16.92 16.70 16.70 16.70 1,733,446 -0.16(-0.96%)
Jul 01, 2015 17.20 17.30 16.77 16.86 3,195,103 -0.19(-1.09%)
Jun 30, 2015 17.26 17.30 16.95 17.04 3,523,164 -0.09(-0.54%)
Jun 29, 2015 17.72 17.74 17.12 17.14 3,905,073 -0.76(-4.23%)
Jun 26, 2015 18.07 18.12 17.86 17.89 3,067,144 -0.14(-0.77%)
Jun 25, 2015 18.06 18.11 17.93 18.03 1,602,894 -0.01(-0.04%)
Jun 24, 2015 18.15 18.40 17.97 18.04 3,177,063 -0.11(-0.60%)
Jun 23, 2015 17.95 18.22 17.92 18.15 3,348,920 +0.20(+1.12%)
Jun 22, 2015 17.69 17.96 17.61 17.95 3,030,458 +0.36(+2.06%)
Jun 19, 2015 17.75 17.93 17.58 17.58 2,437,088 -0.16(-0.91%)
Jun 18, 2015 17.48 17.82 17.41 17.75 2,593,777 +0.34(+1.95%)
Jun 17, 2015 17.37 17.48 17.15 17.41 2,343,675 +0.08(+0.49%)
Jun 16, 2015 17.07 17.39 17.04 17.32 1,956,649 +0.21(+1.22%)
Jun 15, 2015 17.34 17.37 17.07 17.11 1,631,539 -0.34(-1.95%)
Jun 12, 2015 17.58 17.65 17.38 17.45 965,038 -0.21(-1.18%)
Jun 11, 2015 17.61 17.67 17.52 17.66 1,924,719 +0.07(+0.42%)
Jun 10, 2015 17.51 17.66 17.47 17.59 1,535,187 +0.22(+1.28%)
Jun 09, 2015 17.53 17.66 17.34 17.36 1,726,364 -0.13(-0.75%)
Jun 08, 2015 17.82 17.94 17.50 17.50 2,050,472 -0.33(-1.85%)
Jun 05, 2015 17.83 17.91 17.70 17.83 2,244,639 -0.05(-0.30%)
Jun 04, 2015 17.84 17.95 17.71 17.88 3,408,078 -0.07(-0.39%)
Jun 03, 2015 17.76 18.09 17.76 17.95 2,539,255 +0.26(+1.48%)
Jun 02, 2015 17.33 17.85 17.33 17.69 3,573,189 +0.33(+1.90%)
Jun 01, 2015 17.26 17.41 17.09 17.36 4,145,283 +0.12(+0.71%)
May 29, 2015 17.43 17.53 17.15 17.23 2,576,881 -0.22(-1.23%)
May 28, 2015 17.49 17.57 17.32 17.45 2,818,738 -0.10(-0.57%)
May 27, 2015 17.49 17.66 17.40 17.55 4,433,095 +0.07(+0.40%)
May 26, 2015 17.39 17.53 17.28 17.48 5,927,104 -0.03(-0.18%)
May 22, 2015 17.40 17.51 17.51 17.51 3,092,822 +0.05(+0.31%)
May 21, 2015 17.26 17.55 17.20 17.46 2,709,652 +0.26(+1.52%)
May 20, 2015 17.00 17.26 16.99 17.20 3,343,080 +0.26(+1.54%)
May 19, 2015 16.94 16.98 16.75 16.93 4,740,034 -0.06(-0.36%)
May 18, 2015 17.06 17.10 16.81 17.00 2,619,114 -0.09(-0.54%)
May 15, 2015 17.18 17.30 16.90 17.09 3,111,368 -0.12(-0.71%)
May 14, 2015 17.24 17.35 17.13 17.21 1,658,512 +0.05(+0.31%)
May 13, 2015 17.08 17.27 17.05 17.16 2,393,202 +0.06(+0.36%)
May 12, 2015 17.09 17.26 16.89 17.10 4,317,536 -0.09(-0.54%)
May 11, 2015 17.40 17.52 17.14 17.19 4,562,964 -0.25(-1.45%)
May 08, 2015 17.82 17.87 17.36 17.44 4,077,803 -0.18(-1.05%)
May 07, 2015 17.86 17.86 17.50 17.63 3,264,112 -0.27(-1.50%)
May 06, 2015 17.76 17.94 17.56 17.89 4,553,253 +0.25(+1.44%)
May 05, 2015 17.85 18.11 17.60 17.64 3,367,745 -0.17(-0.95%)
May 04, 2015 17.99 18.05 17.73 17.81 2,462,499 -0.16(-0.90%)
May 01, 2015 17.84 18.12 17.79 17.97 3,382,160 +0.27(+1.52%)
Apr 30, 2015 17.86 18.01 17.29 17.70 6,317,440 +0.23(+1.32%)
Apr 29, 2015 17.46 17.82 17.36 17.47 5,622,771 -0.10(-0.57%)
Apr 28, 2015 17.45 17.68 17.33 17.57 4,113,465 +0.07(+0.39%)
Apr 27, 2015 17.60 17.66 17.40 17.50 5,632,642 -0.04(-0.22%)
Apr 24, 2015 17.44 17.79 17.44 17.54 3,119,347 +0.15(+0.88%)
Apr 23, 2015 17.21 17.44 17.10 17.39 2,363,240 +0.16(+0.94%)
Apr 22, 2015 17.10 17.26 16.93 17.23 1,848,913 +0.14(+0.81%)
Apr 21, 2015 17.12 17.12 16.72 17.09 3,658,706 -0.02(-0.09%)
Apr 20, 2015 17.16 17.23 16.99 17.10 2,623,056 +0.02(+0.09%)
Apr 17, 2015 17.27 17.45 17.05 17.09 4,330,911 -0.05(-0.27%)
Apr 16, 2015 17.33 17.33 16.97 17.13 3,027,673 -0.27(-1.54%)
Apr 15, 2015 17.18 17.53 17.09 17.40 3,653,488 +0.33(+1.93%)
Apr 14, 2015 17.12 17.12 16.83 17.07 1,684,849 -0.05(-0.31%)
Apr 13, 2015 17.04 17.22 16.93 17.13 3,203,441 +0.12(+0.68%)
Apr 10, 2015 17.13 17.18 16.93 17.01 1,631,301 -0.08(-0.45%)
Apr 09, 2015 17.04 17.20 16.93 17.09 2,240,673 +0.05(+0.27%)
Apr 08, 2015 16.85 17.18 16.83 17.04 2,838,849 +0.27(+1.60%)
Apr 07, 2015 16.80 17.03 16.77 16.77 1,857,865 -0.05(-0.27%)
Apr 06, 2015 16.64 16.95 16.48 16.82 4,496,161 +0.18(+1.06%)
Apr 02, 2015 16.66 16.64 16.64 16.64 1,321,998 -0.04(-0.23%)
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.