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

Huntsman Corp (NY: HUN )

22.52 -0.22 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2008 3.855 4.312 3.831 4.300 2,026,841 +0.29(+7.20%)
Nov 26, 2008 3.753 4.138 3.614 4.011 3,088,556 +0.26(+6.89%)
Nov 25, 2008 3.627 3.963 3.356 3.753 10,534,528 -0.03(-0.79%)
Nov 24, 2008 3.975 4.066 3.482 3.783 4,827,188 -0.15(-3.82%)
Nov 21, 2008 4.114 4.324 3.572 3.933 3,668,821 -0.07(-1.80%)
Nov 20, 2008 4.168 4.258 3.620 4.005 8,471,384 -0.31(-7.11%)
Nov 19, 2008 5.082 5.112 4.306 4.312 6,077,488 -0.86(-16.63%)
Nov 18, 2008 5.419 5.467 4.877 5.172 3,369,352 -0.11(-2.16%)
Nov 17, 2008 5.515 5.593 5.262 5.286 2,350,064 -0.28(-5.08%)
Nov 14, 2008 5.605 5.737 5.341 5.569 3,398,386 -0.18(-3.14%)
Nov 13, 2008 5.365 5.750 5.142 5.750 3,891,951 +0.35(+6.58%)
Nov 12, 2008 5.503 5.719 5.274 5.395 4,770,421 -0.25(-4.37%)
Nov 11, 2008 5.503 6.056 5.292 5.641 4,537,024 +0.07(+1.19%)
Nov 10, 2008 5.804 5.888 5.395 5.575 3,669,170 +0.47(+9.19%)
Nov 07, 2008 4.980 5.226 4.890 5.106 6,422,750 +0.11(+2.29%)
Nov 06, 2008 5.407 5.473 4.980 4.992 5,035,331 -0.11(-2.24%)
Nov 05, 2008 5.918 5.978 4.932 5.106 9,888,069 -0.91(-15.10%)
Nov 04, 2008 6.387 6.387 5.858 6.014 4,337,699 -0.17(-2.82%)
Nov 03, 2008 6.122 6.405 5.954 6.189 4,719,446 +0.11(+1.88%)
Oct 31, 2008 8.293 8.293 5.347 6.074 30,000,812 -2.14(-26.01%)
Oct 30, 2008 8.221 8.720 7.993 8.209 8,125,882 +0.48(+6.14%)
Oct 29, 2008 7.367 7.842 7.067 7.734 7,181,246 +0.35(+4.72%)
Oct 28, 2008 6.784 7.385 6.766 7.385 7,953,052 +0.17(+2.33%)
Oct 27, 2008 7.451 8.233 7.169 7.217 6,699,819 +0.22(+3.09%)
Oct 24, 2008 6.315 7.199 5.750 7.000 6,971,398 +0.19(+2.74%)
Oct 23, 2008 6.700 6.974 6.465 6.814 4,101,583 +0.20(+3.09%)
Oct 22, 2008 6.994 7.061 6.315 6.610 4,286,174 -0.52(-7.34%)
Oct 21, 2008 7.073 7.668 6.952 7.133 5,252,888 -0.01(-0.08%)
Oct 20, 2008 7.524 7.524 6.958 7.139 3,171,526 -0.31(-4.12%)
Oct 17, 2008 7.030 7.728 6.988 7.445 6,237,756 +0.10(+1.31%)
Oct 16, 2008 7.181 7.349 6.357 7.349 7,741,316 +0.31(+4.44%)
Oct 15, 2008 8.119 8.119 6.706 7.037 9,993,646 -1.09(-13.40%)
Oct 14, 2008 8.420 8.480 7.632 8.125 7,762,616 +0.10(+1.27%)
Oct 13, 2008 7.217 8.119 7.067 8.023 11,380,613 +1.04(+14.90%)
Oct 10, 2008 6.796 7.506 5.774 6.982 12,607,382 -0.02(-0.26%)
Oct 09, 2008 7.283 7.494 6.604 7.000 22,002,108 +1.54(+28.19%)
Oct 08, 2008 5.100 6.026 5.046 5.461 4,417,204 +0.17(+3.30%)
Oct 07, 2008 6.315 6.315 4.950 5.286 10,312,747 -0.67(-11.30%)
Oct 06, 2008 6.249 6.255 5.112 5.960 8,608,887 -0.43(-6.69%)
Oct 03, 2008 6.549 7.085 6.327 6.387 2,787,561 -0.17(-2.57%)
Oct 02, 2008 7.139 7.217 6.465 6.555 5,891,820 -0.76(-10.36%)
Oct 01, 2008 7.620 7.860 7.181 7.313 9,403,298 -0.26(-3.49%)
Sep 30, 2008 6.820 7.776 6.321 7.578 29,997,696 +3.16(+71.43%)
Sep 29, 2008 5.184 5.292 4.216 4.420 12,684,823 -0.76(-14.63%)
Sep 26, 2008 5.395 5.395 4.956 5.178 0 -0.22(-4.01%)
Sep 25, 2008 5.719 5.719 5.190 5.395 5,014,462 -0.22(-3.96%)
Sep 24, 2008 6.080 6.080 5.455 5.617 3,978,361 -0.30(-5.08%)
Sep 23, 2008 6.086 6.152 5.810 5.918 4,188,249 -0.08(-1.40%)
Sep 22, 2008 6.453 6.543 5.900 6.002 3,180,620 -0.54(-8.27%)
Sep 19, 2008 6.026 6.880 5.563 6.543 0 +0.86(+15.13%)
Sep 18, 2008 5.828 5.972 4.817 5.683 9,607,817 -0.08(-1.36%)
Sep 17, 2008 6.850 6.850 5.731 5.762 5,167,929 -1.12(-16.33%)
Sep 16, 2008 7.024 7.024 6.597 6.886 3,983,047 -0.28(-3.94%)
Sep 15, 2008 7.812 7.848 7.145 7.169 3,934,172 -0.77(-9.70%)
Sep 12, 2008 7.476 8.011 7.367 7.939 10,632,368 +0.90(+12.72%)
Sep 11, 2008 6.808 7.385 6.658 7.043 8,035,124 +0.53(+8.13%)
Sep 10, 2008 6.704 6.841 6.126 6.513 4,695,807 -0.18(-2.76%)
Sep 09, 2008 6.579 6.990 6.579 6.698 3,670,382 +0.06(+0.90%)
Sep 08, 2008 7.628 7.747 6.287 6.638 11,651,570 -1.12(-14.44%)
Sep 05, 2008 7.520 7.812 7.413 7.759 0 +0.24(+3.17%)
Sep 04, 2008 7.872 7.920 7.514 7.520 4,841,015 -0.32(-4.10%)
Sep 03, 2008 8.021 8.152 7.747 7.842 3,248,301 -0.15(-1.86%)
Sep 02, 2008 7.836 8.134 7.830 7.991 3,595,173 +0.21(+2.76%)
Aug 29, 2008 7.598 7.806 7.568 7.777 6,205,292 -0.03(-0.38%)
Aug 28, 2008 7.818 7.830 7.723 7.806 3,602,303 +0.00(+0.00%)
Aug 27, 2008 7.878 8.027 7.628 7.806 2,927,796 -0.23(-2.82%)
Aug 26, 2008 8.027 8.104 7.955 8.033 2,511,573 -0.02(-0.30%)
Aug 25, 2008 8.051 8.104 8.015 8.057 994,609 -0.09(-1.10%)
Aug 22, 2008 8.081 8.212 8.009 8.146 1,759,331 +0.07(+0.89%)
Aug 21, 2008 8.134 8.194 8.039 8.075 1,112,887 -0.09(-1.09%)
Aug 20, 2008 8.206 8.224 8.027 8.164 1,939,886 -0.04(-0.51%)
Aug 19, 2008 8.235 8.384 7.932 8.206 10,617,513 -0.11(-1.36%)
Aug 18, 2008 7.866 8.599 7.747 8.319 2,103,984 -0.18(-2.10%)
Aug 15, 2008 8.605 8.629 8.468 8.498 0 -0.08(-0.97%)
Aug 14, 2008 8.313 8.593 8.307 8.581 2,725,405 +0.13(+1.48%)
Aug 13, 2008 8.343 8.492 8.307 8.456 1,336,532 +0.05(+0.64%)
Aug 12, 2008 8.367 8.468 8.200 8.402 1,789,816 +0.01(+0.14%)
Aug 11, 2008 8.283 8.492 8.235 8.390 2,485,204 +0.08(+1.00%)
Aug 08, 2008 8.075 8.504 8.045 8.307 2,393,000 +0.11(+1.38%)
Aug 07, 2008 8.378 8.510 8.164 8.194 3,534,675 -0.23(-2.76%)
Aug 06, 2008 8.426 8.563 8.319 8.426 3,048,546 -0.06(-0.70%)
Aug 05, 2008 8.241 8.510 8.122 8.486 4,205,645 +0.39(+4.78%)
Aug 04, 2008 7.932 8.230 7.932 8.098 3,130,906 +0.22(+2.80%)
Aug 01, 2008 8.033 8.140 7.878 7.878 6,740,434 -0.17(-2.07%)
Jul 31, 2008 8.140 8.140 7.878 8.045 4,543,301 -0.08(-1.03%)
Jul 30, 2008 8.069 8.408 8.027 8.128 4,229,845 -0.10(-1.16%)
Jul 29, 2008 8.224 8.432 8.224 8.224 4,253,092 -0.18(-2.13%)
Jul 28, 2008 8.760 8.760 8.343 8.402 3,442,225 +0.05(+0.57%)
Jul 25, 2008 8.235 8.373 8.045 8.355 9,202,860 +0.45(+5.65%)
Jul 24, 2008 7.955 7.973 7.794 7.908 4,209,983 -0.14(-1.70%)
Jul 23, 2008 7.985 8.230 7.753 8.045 3,298,779 +0.11(+1.35%)
Jul 22, 2008 7.741 8.027 7.622 7.938 7,217,320 +0.19(+2.46%)
Jul 21, 2008 7.854 7.985 7.729 7.747 2,737,386 -0.15(-1.89%)
Jul 18, 2008 7.687 7.902 7.491 7.896 5,286,736 +0.15(+1.92%)
Jul 17, 2008 7.252 7.747 7.234 7.747 11,384,989 +0.62(+8.70%)
Jul 16, 2008 7.139 7.193 6.960 7.127 4,685,406 -0.05(-0.75%)
Jul 15, 2008 6.799 7.210 6.656 7.181 3,617,487 +0.21(+3.08%)
Jul 14, 2008 7.169 7.264 6.835 6.966 2,351,858 -0.20(-2.83%)
Jul 11, 2008 6.489 7.282 6.358 7.169 8,290,358 +0.51(+7.60%)
Jul 10, 2008 6.424 6.686 6.168 6.662 8,581,562 +0.54(+8.75%)
Jul 09, 2008 6.180 6.257 5.965 6.126 3,063,359 +0.00(+0.00%)
Jul 08, 2008 6.090 6.132 5.899 6.126 4,306,379 +0.01(+0.10%)
Jul 07, 2008 6.430 6.561 6.013 6.120 4,260,642 -0.35(-5.35%)
Jul 04, 2008 6.555 6.674 6.317 6.466 2,443,138 +0.00(+0.00%)
Jul 03, 2008 6.555 6.674 6.317 6.466 2,443,138 +0.05(+0.74%)
Jul 02, 2008 6.787 6.793 6.418 6.418 2,917,612 -0.22(-3.32%)
Jul 01, 2008 6.829 6.835 6.293 6.638 4,934,667 -0.15(-2.28%)
Jun 30, 2008 6.615 6.889 6.531 6.793 10,427,225 +0.42(+6.64%)
Jun 27, 2008 6.954 6.954 5.816 6.370 26,635,636 -0.56(-8.08%)
Jun 26, 2008 7.497 7.497 6.919 6.930 9,584,015 -0.60(-7.92%)
Jun 25, 2008 7.747 7.789 7.479 7.526 7,273,337 -0.26(-3.37%)
Jun 24, 2008 7.747 7.794 7.544 7.789 7,811,627 +0.16(+2.11%)
Jun 23, 2008 7.651 7.836 7.449 7.628 10,798,029 -0.02(-0.31%)
Jun 20, 2008 7.663 7.777 7.449 7.651 13,600,291 -0.01(-0.16%)
Jun 19, 2008 7.371 7.866 7.240 7.663 72,038,312 -4.77(-38.35%)
Jun 18, 2008 12.07 12.43 11.71 12.43 15,186,541 +0.34(+2.81%)
Jun 17, 2008 12.48 12.50 11.89 12.09 2,620,130 -0.36(-2.92%)
Jun 16, 2008 12.54 12.57 12.43 12.45 1,201,602 -0.12(-0.95%)
Jun 13, 2008 12.62 12.70 12.52 12.57 1,090,006 -0.04(-0.33%)
Jun 12, 2008 12.54 12.62 12.45 12.62 1,782,766 +0.10(+0.81%)
Jun 11, 2008 12.75 12.78 12.45 12.51 1,531,354 -0.17(-1.36%)
Jun 10, 2008 12.78 12.96 12.53 12.69 7,197,514 +0.12(+0.95%)
Jun 09, 2008 12.56 12.65 12.07 12.57 3,573,552 +0.01(+0.05%)
Jun 06, 2008 12.86 12.87 12.53 12.56 4,690,415 -0.34(-2.63%)
Jun 05, 2008 12.91 12.94 12.79 12.90 3,719,229 +0.10(+0.74%)
Jun 04, 2008 12.67 13.15 12.63 12.81 3,510,450 +0.17(+1.37%)
Jun 03, 2008 12.96 12.96 12.50 12.63 2,150,867 -0.23(-1.76%)
Jun 02, 2008 13.07 13.10 12.80 12.86 1,153,484 -0.21(-1.60%)
May 30, 2008 13.18 13.21 12.90 13.07 4,763,898 +0.00(+0.00%)
May 29, 2008 13.24 13.28 13.07 13.07 3,147,511 -0.19(-1.44%)
May 28, 2008 13.41 13.48 13.19 13.26 1,262,851 -0.06(-0.45%)
May 27, 2008 13.29 13.41 13.24 13.32 936,276 +0.10(+0.72%)
May 26, 2008 13.22 13.36 13.12 13.22 0 +0.00(+0.00%)
May 23, 2008 13.22 13.36 13.12 13.22 1,013,013 -0.08(-0.63%)
May 22, 2008 13.34 13.41 13.22 13.31 1,054,261 +0.02(+0.13%)
May 21, 2008 13.43 13.48 13.26 13.29 2,168,335 -0.17(-1.24%)
May 20, 2008 13.53 13.58 13.36 13.46 1,232,407 -0.04(-0.31%)
May 19, 2008 13.77 13.77 13.41 13.50 3,177,279 -0.39(-2.83%)
May 16, 2008 14.00 14.00 13.87 13.89 1,804,088 -0.05(-0.39%)
May 15, 2008 14.12 14.14 13.81 13.94 6,247,567 -0.15(-1.06%)
May 14, 2008 14.12 14.27 13.99 14.09 2,930,887 +0.11(+0.81%)
May 13, 2008 13.74 14.12 13.74 13.98 7,770,064 +0.33(+2.45%)
May 12, 2008 13.44 14.03 13.37 13.65 5,252,649 +0.15(+1.10%)
May 09, 2008 13.66 13.71 13.25 13.50 2,236,159 -0.35(-2.50%)
May 08, 2008 13.80 13.84 13.67 13.84 1,332,424 +0.10(+0.69%)
May 07, 2008 13.96 14.00 13.68 13.75 1,384,366 -0.20(-1.41%)
May 06, 2008 13.99 14.05 13.87 13.94 1,679,564 -0.06(-0.43%)
May 05, 2008 13.85 14.00 13.85 14.00 1,053,522 +0.18(+1.29%)
May 02, 2008 13.77 14.09 13.77 13.83 1,822,297 +0.11(+0.83%)
May 01, 2008 13.40 13.73 13.32 13.71 1,894,129 +0.31(+2.31%)
Apr 30, 2008 13.20 13.48 13.18 13.40 2,911,133 +0.20(+1.53%)
Apr 29, 2008 13.29 13.30 13.20 13.20 2,332,959 -0.09(-0.67%)
Apr 28, 2008 13.22 13.37 13.22 13.29 1,605,648 +0.05(+0.36%)
Apr 25, 2008 13.12 13.28 13.06 13.24 5,528,662 +0.11(+0.86%)
Apr 24, 2008 13.13 13.16 13.04 13.13 1,721,403 +0.02(+0.14%)
Apr 23, 2008 13.21 13.25 13.07 13.11 1,251,002 -0.09(-0.68%)
Apr 22, 2008 13.05 13.23 13.00 13.20 3,443,071 +0.15(+1.14%)
Apr 21, 2008 13.13 13.13 13.05 13.05 671,004 -0.08(-0.64%)
Apr 18, 2008 13.20 13.24 13.09 13.13 2,811,466 +0.08(+0.59%)
Apr 17, 2008 13.04 13.09 12.87 13.06 1,535,519 -0.02(-0.14%)
Apr 16, 2008 13.17 13.26 13.03 13.07 1,290,647 -0.13(-0.99%)
Apr 15, 2008 13.26 13.27 13.12 13.21 960,755 +0.01(+0.04%)
Apr 14, 2008 13.17 13.22 13.10 13.20 3,528,393 +0.00(+0.00%)
Apr 11, 2008 13.22 13.24 13.11 13.20 1,566,414 -0.11(-0.81%)
Apr 10, 2008 13.21 13.34 13.18 13.31 3,250,830 +0.13(+1.00%)
Apr 09, 2008 13.30 13.30 13.10 13.18 2,160,048 -0.10(-0.72%)
Apr 08, 2008 13.38 13.42 13.18 13.27 3,937,344 -0.15(-1.15%)
Apr 07, 2008 14.16 14.16 13.35 13.43 5,486,421 -0.11(-0.79%)
Apr 04, 2008 13.59 13.66 13.41 13.53 3,798,313 +0.00(+0.00%)
Apr 03, 2008 13.74 13.80 13.52 13.53 1,978,489 -0.29(-2.07%)
Apr 02, 2008 14.02 14.09 13.66 13.82 2,649,396 -0.21(-1.49%)
Apr 01, 2008 14.12 14.12 13.93 14.03 1,106,885 -0.01(-0.04%)
Mar 31, 2008 13.94 14.06 13.94 14.03 647,063 +0.06(+0.43%)
Mar 28, 2008 14.13 14.13 13.83 13.97 1,849,107 -0.13(-0.89%)
Mar 27, 2008 14.09 14.28 14.04 14.10 1,993,021 +0.07(+0.51%)
Mar 26, 2008 14.11 14.15 13.94 14.03 2,698,397 -0.25(-1.75%)
Mar 25, 2008 14.25 14.52 14.25 14.28 2,724,576 +0.02(+0.17%)
Mar 24, 2008 14.18 14.41 14.18 14.25 1,574,724 +0.19(+1.36%)
Mar 21, 2008 14.02 14.16 13.91 14.06 2,564,429 +0.00(+0.00%)
Mar 20, 2008 14.02 14.16 13.91 14.06 2,564,429 +0.00(+0.00%)
Mar 19, 2008 14.37 14.37 13.96 14.06 11,546,186 -0.28(-1.95%)
Mar 18, 2008 14.03 14.35 14.00 14.34 3,727,220 +0.42(+3.00%)
Mar 17, 2008 13.94 14.16 13.83 13.93 3,891,216 -0.24(-1.72%)
Mar 14, 2008 14.61 14.64 14.09 14.17 2,952,298 -0.43(-2.94%)
Mar 13, 2008 14.48 14.76 14.42 14.60 1,268,998 -0.02(-0.16%)
Mar 12, 2008 14.50 14.68 14.41 14.62 1,886,864 +0.08(+0.57%)
Mar 11, 2008 14.50 14.56 14.39 14.54 3,218,728 +0.33(+2.35%)
Mar 10, 2008 14.15 14.41 14.14 14.21 3,031,329 +0.00(+0.00%)
Mar 07, 2008 14.37 14.58 14.18 14.21 4,483,092 -0.24(-1.69%)
Mar 06, 2008 14.60 14.74 14.31 14.45 2,769,213 -0.15(-1.02%)
Mar 05, 2008 14.29 14.74 14.29 14.60 7,098,480 +0.45(+3.20%)
Mar 04, 2008 14.30 14.33 14.01 14.15 5,353,171 -0.19(-1.33%)
Mar 03, 2008 14.35 14.40 14.21 14.34 3,878,275 -0.04(-0.29%)
Feb 29, 2008 14.41 14.49 14.33 14.38 1,832,683 -0.16(-1.11%)
Feb 28, 2008 14.57 14.64 14.47 14.54 4,241,753 -0.10(-0.69%)
Feb 27, 2008 14.61 14.90 14.60 14.64 1,926,635 +0.01(+0.04%)
Feb 26, 2008 14.25 14.83 14.15 14.64 5,216,667 +0.24(+1.66%)
Feb 25, 2008 13.88 14.47 13.88 14.40 1,905,995 +0.47(+3.38%)
Feb 22, 2008 13.50 14.13 13.31 13.93 5,278,488 +0.43(+3.22%)
Feb 21, 2008 13.74 13.77 13.49 13.49 3,545,887 -0.21(-1.57%)
Feb 20, 2008 13.77 13.81 13.68 13.71 2,127,325 -0.11(-0.82%)
Feb 19, 2008 13.87 13.94 13.74 13.82 1,495,504 -0.01(-0.09%)
Feb 18, 2008 13.71 13.89 13.68 13.83 0 +0.00(+0.00%)
Feb 15, 2008 13.71 13.89 13.68 13.83 1,301,512 +0.02(+0.13%)
Feb 14, 2008 13.93 13.94 13.66 13.81 1,274,528 -0.08(-0.60%)
Feb 13, 2008 13.97 13.98 13.65 13.90 2,244,199 -0.01(-0.04%)
Feb 12, 2008 14.08 14.22 13.87 13.90 2,260,075 -0.11(-0.81%)
Feb 11, 2008 13.91 14.07 13.87 14.02 1,203,874 +0.06(+0.43%)
Feb 08, 2008 13.80 14.06 13.78 13.96 1,782,654 +0.18(+1.30%)
Feb 07, 2008 13.83 13.90 13.71 13.78 2,466,667 -0.08(-0.56%)
Feb 06, 2008 14.06 14.11 13.77 13.85 3,073,119 -0.16(-1.15%)
Feb 05, 2008 14.30 14.30 13.91 14.02 6,046,323 -0.30(-2.12%)
Feb 04, 2008 14.84 14.86 14.27 14.32 3,890,476 -0.51(-3.46%)
Feb 01, 2008 14.48 14.83 14.36 14.83 1,515,499 +0.39(+2.68%)
Jan 31, 2008 14.15 14.46 14.12 14.44 3,304,026 +0.21(+1.51%)
Jan 30, 2008 14.18 14.49 14.15 14.23 3,063,218 -0.06(-0.42%)
Jan 29, 2008 14.44 14.55 14.24 14.29 6,380,349 -0.05(-0.33%)
Jan 28, 2008 14.21 14.36 14.00 14.34 6,661,014 -0.05(-0.37%)
Jan 25, 2008 14.55 14.64 14.39 14.39 2,958,000 -0.04(-0.29%)
Jan 24, 2008 14.24 14.61 14.15 14.43 2,410,098 +0.18(+1.30%)
Jan 23, 2008 13.71 14.33 13.62 14.25 11,324,055 +0.30(+2.18%)
Jan 22, 2008 13.71 14.01 13.67 13.94 7,090,848 -0.20(-1.39%)
Jan 21, 2008 14.18 14.41 14.11 14.14 0 +0.00(+0.00%)
Jan 18, 2008 14.18 14.41 14.11 14.14 13,617,812 +0.01(+0.08%)
Jan 17, 2008 14.52 14.57 14.13 14.13 8,541,989 -0.32(-2.23%)
Jan 16, 2008 14.43 14.61 14.43 14.45 4,648,969 -0.05(-0.33%)
Jan 15, 2008 14.47 14.53 14.41 14.50 2,394,532 -0.11(-0.73%)
Jan 14, 2008 14.54 14.71 14.47 14.61 1,903,310 +0.11(+0.78%)
Jan 11, 2008 14.31 14.55 14.31 14.49 4,365,136 +0.04(+0.29%)
Jan 10, 2008 14.05 14.66 14.05 14.45 5,022,409 +0.41(+2.88%)
Jan 09, 2008 14.15 14.19 13.63 14.05 7,063,884 -0.10(-0.67%)
Jan 08, 2008 14.63 14.63 14.12 14.14 5,171,077 -0.45(-3.10%)
Jan 07, 2008 14.89 14.89 14.49 14.59 2,521,801 -0.15(-1.05%)
Jan 04, 2008 15.07 15.07 14.69 14.75 4,110,381 -0.37(-2.44%)
Jan 03, 2008 15.15 15.17 15.03 15.12 928,797 -0.04(-0.24%)
Jan 02, 2008 15.32 15.32 14.99 15.15 971,859 -0.16(-1.05%)
Jan 01, 2008 15.09 15.34 15.05 15.31 766,559 +0.00(+0.00%)
Dec 31, 2007 15.09 15.34 15.05 15.31 766,559 +0.21(+1.38%)
Dec 28, 2007 14.98 15.11 14.90 15.11 680,043 +0.15(+1.00%)
Dec 27, 2007 14.99 15.10 14.91 14.96 607,805 -0.09(-0.59%)
Dec 26, 2007 15.14 15.14 14.93 15.05 357,269 -0.09(-0.59%)
Dec 24, 2007 15.02 15.23 14.59 15.14 457,955 +0.07(+0.44%)
Dec 21, 2007 15.14 15.14 14.90 15.07 1,007,722 +0.04(+0.24%)
Dec 20, 2007 14.80 15.03 14.77 15.03 1,185,079 +0.32(+2.19%)
Dec 19, 2007 14.83 14.93 14.62 14.71 388,314 -0.11(-0.72%)
Dec 18, 2007 14.92 14.99 14.80 14.82 986,056 -0.03(-0.20%)
Dec 17, 2007 14.82 14.95 14.74 14.85 605,461 +0.02(+0.16%)
Dec 14, 2007 14.45 14.99 14.45 14.83 1,255,896 +0.21(+1.47%)
Dec 13, 2007 14.60 14.65 14.40 14.61 2,289,946 -0.02(-0.16%)
Dec 12, 2007 14.75 14.86 14.53 14.64 1,767,718 -0.02(-0.16%)
Dec 11, 2007 14.78 14.93 14.59 14.66 2,011,581 -0.11(-0.77%)
Dec 10, 2007 14.77 14.93 14.72 14.77 1,450,650 +0.02(+0.16%)
Dec 07, 2007 14.72 14.79 14.65 14.75 1,122,192 +0.08(+0.57%)
Dec 06, 2007 14.59 14.70 14.52 14.67 1,941,570 +0.04(+0.24%)
Dec 05, 2007 14.66 14.76 14.51 14.63 3,475,025 -0.02(-0.16%)
Dec 04, 2007 14.64 14.83 14.60 14.65 2,655,907 -0.07(-0.45%)
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.