Skip to main content

Huntsman Corp (NY: HUN )

22.97 -0.29 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.55 14.58 14.24 14.43 4,313,571 +0.00(+0.00%)
May 29, 2008 14.62 14.66 14.43 14.43 2,849,979 -0.21(-1.44%)
May 28, 2008 14.81 14.89 14.56 14.64 1,143,475 -0.07(-0.45%)
May 27, 2008 14.68 14.81 14.62 14.71 847,771 +0.11(+0.72%)
May 26, 2008 14.60 14.76 14.49 14.60 0 +0.00(+0.00%)
May 23, 2008 14.60 14.76 14.49 14.60 917,254 -0.09(-0.63%)
May 22, 2008 14.73 14.81 14.60 14.70 954,602 +0.02(+0.13%)
May 21, 2008 14.83 14.89 14.64 14.68 1,963,364 -0.18(-1.24%)
May 20, 2008 14.95 15.00 14.76 14.86 1,115,909 -0.05(-0.31%)
May 19, 2008 15.20 15.21 14.81 14.91 2,876,933 -0.43(-2.83%)
May 16, 2008 15.46 15.46 15.32 15.34 1,633,549 -0.06(-0.38%)
May 15, 2008 15.60 15.62 15.26 15.40 5,656,990 -0.16(-1.06%)
May 14, 2008 15.60 15.76 15.45 15.56 2,653,833 +0.13(+0.81%)
May 13, 2008 15.17 15.59 15.17 15.44 7,035,567 +0.37(+2.45%)
May 12, 2008 14.84 15.50 14.77 15.07 4,756,120 +0.16(+1.10%)
May 09, 2008 15.09 15.14 14.63 14.91 2,024,777 -0.38(-2.50%)
May 08, 2008 15.24 15.29 15.10 15.29 1,206,471 +0.11(+0.69%)
May 07, 2008 15.42 15.46 15.10 15.18 1,253,503 -0.22(-1.41%)
May 06, 2008 15.45 15.51 15.31 15.40 1,520,796 -0.07(-0.43%)
May 05, 2008 15.30 15.47 15.30 15.47 953,934 +0.20(+1.29%)
May 02, 2008 15.20 15.56 15.20 15.27 1,650,037 +0.12(+0.83%)
May 01, 2008 14.80 15.16 14.72 15.14 1,715,078 +0.34(+2.31%)
Apr 30, 2008 14.58 14.89 14.56 14.80 2,635,946 +0.22(+1.53%)
Apr 29, 2008 14.68 14.69 14.58 14.58 2,112,426 -0.10(-0.67%)
Apr 28, 2008 14.60 14.77 14.60 14.68 1,453,868 +0.05(+0.36%)
Apr 25, 2008 14.49 14.66 14.43 14.62 5,006,043 +0.12(+0.86%)
Apr 24, 2008 14.51 14.54 14.40 14.50 1,558,680 +0.02(+0.14%)
Apr 23, 2008 14.59 14.63 14.44 14.48 1,132,746 -0.10(-0.68%)
Apr 22, 2008 14.41 14.61 14.35 14.58 3,117,600 +0.16(+1.14%)
Apr 21, 2008 14.51 14.51 14.41 14.41 607,575 -0.09(-0.64%)
Apr 18, 2008 14.58 14.62 14.46 14.51 2,545,701 +0.09(+0.59%)
Apr 17, 2008 14.40 14.46 14.21 14.42 1,390,367 -0.02(-0.14%)
Apr 16, 2008 14.54 14.64 14.39 14.44 1,168,644 -0.14(-0.99%)
Apr 15, 2008 14.64 14.66 14.49 14.58 869,936 +0.01(+0.05%)
Apr 14, 2008 14.54 14.60 14.47 14.58 3,194,857 +0.00(+0.00%)
Apr 11, 2008 14.60 14.62 14.48 14.58 1,418,342 -0.12(-0.81%)
Apr 10, 2008 14.59 14.73 14.55 14.70 2,943,532 +0.14(+0.99%)
Apr 09, 2008 14.69 14.69 14.47 14.55 1,955,861 -0.11(-0.72%)
Apr 08, 2008 14.78 14.82 14.56 14.66 3,565,151 -0.17(-1.15%)
Apr 07, 2008 15.64 15.64 14.74 14.83 4,967,794 -0.12(-0.79%)
Apr 04, 2008 15.01 15.08 14.81 14.95 3,439,262 +0.00(+0.00%)
Apr 03, 2008 15.18 15.24 14.93 14.95 1,791,464 -0.32(-2.07%)
Apr 02, 2008 15.49 15.56 15.09 15.26 2,398,951 -0.23(-1.49%)
Apr 01, 2008 15.60 15.60 15.38 15.49 1,002,252 -0.01(-0.04%)
Mar 31, 2008 15.40 15.53 15.40 15.50 585,897 +0.07(+0.43%)
Mar 28, 2008 15.60 15.60 15.27 15.43 1,674,312 -0.14(-0.89%)
Mar 27, 2008 15.56 15.78 15.51 15.57 1,804,623 +0.08(+0.51%)
Mar 26, 2008 15.58 15.63 15.39 15.49 2,443,320 -0.28(-1.75%)
Mar 25, 2008 15.74 16.03 15.74 15.77 2,467,024 +0.03(+0.17%)
Mar 24, 2008 15.66 15.92 15.66 15.74 1,425,867 +0.21(+1.36%)
Mar 21, 2008 15.49 15.64 15.37 15.53 2,322,016 +0.00(+0.00%)
Mar 20, 2008 15.49 15.64 15.37 15.53 2,322,016 +0.00(+0.00%)
Mar 19, 2008 15.87 15.87 15.42 15.53 10,454,735 -0.31(-1.95%)
Mar 18, 2008 15.50 15.85 15.47 15.84 3,374,889 +0.46(+3.00%)
Mar 17, 2008 15.40 15.64 15.27 15.38 3,523,383 -0.27(-1.72%)
Mar 14, 2008 16.14 16.17 15.56 15.65 2,673,220 -0.47(-2.94%)
Mar 13, 2008 15.99 16.30 15.93 16.12 1,149,041 -0.03(-0.16%)
Mar 12, 2008 16.02 16.21 15.91 16.15 1,708,500 +0.09(+0.57%)
Mar 11, 2008 16.02 16.08 15.89 16.06 2,914,465 +0.37(+2.35%)
Mar 10, 2008 15.62 15.92 15.62 15.69 2,744,780 +0.00(+0.00%)
Mar 07, 2008 15.87 16.10 15.66 15.69 4,059,309 -0.27(-1.69%)
Mar 06, 2008 16.12 16.28 15.81 15.96 2,507,442 -0.16(-1.02%)
Mar 05, 2008 15.78 16.28 15.78 16.12 6,427,467 +0.50(+3.20%)
Mar 04, 2008 15.79 15.83 15.47 15.62 4,847,140 -0.21(-1.33%)
Mar 03, 2008 15.85 15.90 15.69 15.83 3,511,665 -0.05(-0.29%)
Feb 29, 2008 15.92 16.00 15.83 15.88 1,659,441 -0.18(-1.11%)
Feb 28, 2008 16.09 16.16 15.98 16.06 3,840,784 -0.11(-0.69%)
Feb 27, 2008 16.14 16.46 16.12 16.17 1,744,512 +0.01(+0.04%)
Feb 26, 2008 15.74 16.38 15.63 16.16 4,723,540 +0.26(+1.66%)
Feb 25, 2008 15.33 15.99 15.33 15.90 1,725,823 +0.52(+3.38%)
Feb 22, 2008 14.91 15.60 14.70 15.38 4,779,517 +0.48(+3.22%)
Feb 21, 2008 15.17 15.20 14.89 14.90 3,210,697 -0.24(-1.57%)
Feb 20, 2008 15.20 15.26 15.10 15.14 1,926,231 -0.12(-0.82%)
Feb 19, 2008 15.32 15.40 15.18 15.26 1,354,135 -0.01(-0.09%)
Feb 18, 2008 15.14 15.34 15.10 15.28 0 +0.00(+0.00%)
Feb 15, 2008 15.14 15.34 15.10 15.28 1,178,481 +0.02(+0.13%)
Feb 14, 2008 15.39 15.40 15.08 15.26 1,154,048 -0.09(-0.60%)
Feb 13, 2008 15.43 15.44 15.08 15.35 2,032,057 -0.01(-0.04%)
Feb 12, 2008 15.55 15.70 15.31 15.35 2,046,432 -0.12(-0.81%)
Feb 11, 2008 15.36 15.54 15.31 15.48 1,090,073 +0.07(+0.43%)
Feb 08, 2008 15.24 15.53 15.22 15.41 1,614,141 +0.20(+1.30%)
Feb 07, 2008 15.27 15.35 15.14 15.22 2,233,495 -0.09(-0.56%)
Feb 06, 2008 15.53 15.58 15.20 15.30 2,782,619 -0.18(-1.15%)
Feb 05, 2008 15.79 15.79 15.37 15.48 5,474,770 -0.34(-2.12%)
Feb 04, 2008 16.39 16.41 15.76 15.81 3,522,713 -0.57(-3.46%)
Feb 01, 2008 15.99 16.38 15.86 16.38 1,372,240 +0.43(+2.68%)
Jan 31, 2008 15.62 15.97 15.59 15.95 2,991,700 +0.24(+1.51%)
Jan 30, 2008 15.66 16.01 15.62 15.72 2,773,655 -0.07(-0.42%)
Jan 29, 2008 15.95 16.06 15.73 15.78 5,777,220 -0.05(-0.33%)
Jan 28, 2008 15.70 15.86 15.46 15.83 6,031,354 -0.06(-0.37%)
Jan 25, 2008 16.07 16.16 15.89 15.89 2,678,383 -0.05(-0.29%)
Jan 24, 2008 15.72 16.13 15.62 15.94 2,182,274 +0.20(+1.30%)
Jan 23, 2008 15.14 15.82 15.04 15.74 10,253,602 +0.34(+2.18%)
Jan 22, 2008 15.14 15.47 15.10 15.40 6,420,556 -0.22(-1.39%)
Jan 21, 2008 15.66 15.91 15.58 15.62 0 +0.00(+0.00%)
Jan 18, 2008 15.66 15.91 15.58 15.62 12,330,532 +0.01(+0.08%)
Jan 17, 2008 16.04 16.09 15.60 15.60 7,734,522 -0.36(-2.23%)
Jan 16, 2008 15.94 16.14 15.94 15.96 4,209,507 -0.05(-0.33%)
Jan 15, 2008 15.99 16.05 15.91 16.01 2,168,179 -0.12(-0.73%)
Jan 14, 2008 16.06 16.24 15.99 16.13 1,723,391 +0.12(+0.78%)
Jan 11, 2008 15.80 16.06 15.80 16.01 3,952,503 +0.05(+0.29%)
Jan 10, 2008 15.51 16.19 15.51 15.96 4,547,645 +0.45(+2.88%)
Jan 09, 2008 15.63 15.67 15.06 15.51 6,396,142 -0.11(-0.67%)
Jan 08, 2008 16.16 16.16 15.60 15.62 4,682,260 -0.50(-3.10%)
Jan 07, 2008 16.44 16.44 16.01 16.12 2,283,418 -0.17(-1.05%)
Jan 04, 2008 16.64 16.64 16.22 16.29 3,721,830 -0.41(-2.44%)
Jan 03, 2008 16.74 16.75 16.60 16.70 840,999 -0.04(-0.24%)
Jan 02, 2008 16.92 16.92 16.55 16.74 879,990 -0.18(-1.05%)
Jan 01, 2008 16.67 16.94 16.62 16.91 694,097 +0.00(+0.00%)
Dec 31, 2007 16.67 16.94 16.62 16.91 694,097 +0.23(+1.38%)
Dec 28, 2007 16.55 16.68 16.45 16.68 615,759 +0.16(+1.00%)
Dec 27, 2007 16.56 16.68 16.47 16.52 550,350 -0.10(-0.59%)
Dec 26, 2007 16.72 16.72 16.49 16.62 323,496 -0.10(-0.59%)
Dec 24, 2007 16.58 16.82 16.12 16.72 414,665 +0.07(+0.43%)
Dec 21, 2007 16.72 16.72 16.45 16.64 912,463 +0.04(+0.24%)
Dec 20, 2007 16.35 16.60 16.31 16.60 1,073,055 +0.36(+2.19%)
Dec 19, 2007 16.38 16.49 16.15 16.25 351,607 -0.12(-0.72%)
Dec 18, 2007 16.48 16.55 16.35 16.37 892,845 -0.03(-0.20%)
Dec 17, 2007 16.37 16.51 16.28 16.40 548,227 +0.03(+0.16%)
Dec 14, 2007 15.96 16.55 15.96 16.37 1,137,177 +0.24(+1.47%)
Dec 13, 2007 16.12 16.18 15.91 16.14 2,073,479 -0.03(-0.16%)
Dec 12, 2007 16.29 16.41 16.05 16.16 1,600,618 -0.03(-0.16%)
Dec 11, 2007 16.32 16.49 16.12 16.19 1,821,428 -0.12(-0.77%)
Dec 10, 2007 16.31 16.49 16.26 16.31 1,313,521 +0.03(+0.16%)
Dec 07, 2007 16.26 16.33 16.18 16.29 1,016,112 +0.09(+0.57%)
Dec 06, 2007 16.12 16.24 16.03 16.20 1,758,035 +0.04(+0.24%)
Dec 05, 2007 16.19 16.30 16.03 16.16 3,146,534 -0.03(-0.16%)
Dec 04, 2007 16.16 16.38 16.12 16.18 2,404,847 -0.07(-0.45%)
Dec 03, 2007 16.65 16.72 15.74 16.26 7,551,653 -0.43(-2.60%)
Nov 30, 2007 16.65 16.81 16.61 16.69 5,128,541 +0.14(+0.83%)
Nov 29, 2007 16.79 16.81 16.31 16.55 9,899,550 -0.23(-1.37%)
Nov 28, 2007 16.85 17.04 16.74 16.78 3,347,235 +0.05(+0.32%)
Nov 27, 2007 16.63 16.73 16.55 16.73 5,665,373 +0.14(+0.87%)
Nov 26, 2007 16.28 16.71 16.28 16.58 6,654,097 +0.30(+1.82%)
Nov 23, 2007 16.12 16.38 16.08 16.29 485,473 +0.18(+1.10%)
Nov 21, 2007 15.73 16.13 15.58 16.11 2,909,192 +0.28(+1.75%)
Nov 20, 2007 15.76 16.12 15.64 15.83 5,959,240 +0.07(+0.46%)
Nov 19, 2007 16.12 16.18 15.53 15.76 5,489,053 -0.39(-2.44%)
Nov 16, 2007 16.45 16.50 15.85 16.16 11,382,105 -0.26(-1.56%)
Nov 15, 2007 16.78 16.78 16.31 16.41 4,533,666 -0.38(-2.23%)
Nov 14, 2007 17.14 17.14 16.68 16.79 2,530,842 -0.24(-1.39%)
Nov 13, 2007 17.08 17.08 16.96 17.03 3,465,625 -0.01(-0.08%)
Nov 12, 2007 16.91 17.06 16.91 17.04 1,301,823 +0.05(+0.27%)
Nov 09, 2007 16.68 17.14 16.68 16.99 1,589,981 -0.22(-1.26%)
Nov 08, 2007 17.12 17.24 16.85 17.21 1,601,306 +0.11(+0.65%)
Nov 07, 2007 17.20 17.24 16.95 17.10 3,125,718 -0.19(-1.10%)
Nov 06, 2007 17.36 17.36 17.18 17.29 1,792,831 +0.10(+0.57%)
Nov 05, 2007 17.31 17.32 17.05 17.19 1,606,847 -0.15(-0.87%)
Nov 02, 2007 17.37 17.37 17.29 17.34 2,109,035 +0.00(+0.00%)
Nov 01, 2007 17.31 17.45 17.27 17.34 4,190,568 +0.00(+0.00%)
Oct 31, 2007 17.25 18.60 17.25 17.34 3,399,527 +0.07(+0.38%)
Oct 30, 2007 17.28 17.32 17.25 17.28 2,054,789 -0.05(-0.30%)
Oct 29, 2007 17.39 17.39 17.30 17.33 600,801 -0.01(-0.08%)
Oct 26, 2007 17.37 17.41 17.32 17.34 683,461 -0.03(-0.15%)
Oct 25, 2007 17.40 17.41 17.33 17.37 2,926,210 -0.04(-0.23%)
Oct 24, 2007 17.39 17.44 17.35 17.41 777,516 +0.00(+0.00%)
Oct 23, 2007 17.51 17.51 17.35 17.41 896,795 +0.05(+0.27%)
Oct 22, 2007 17.32 17.43 17.28 17.36 1,694,521 -0.02(-0.11%)
Oct 19, 2007 17.49 17.52 17.27 17.38 3,567,278 -0.11(-0.60%)
Oct 18, 2007 17.50 17.55 17.47 17.49 1,257,823 -0.04(-0.23%)
Oct 17, 2007 17.51 17.57 17.49 17.53 2,955,840 +0.01(+0.08%)
Oct 16, 2007 17.45 17.59 17.45 17.51 3,270,676 +0.01(+0.04%)
Oct 15, 2007 17.53 17.55 17.46 17.51 202,242 +0.03(+0.19%)
Oct 12, 2007 17.45 17.47 17.44 17.47 482,586 +0.03(+0.15%)
Oct 11, 2007 17.64 17.66 17.45 17.45 901,962 -0.03(-0.15%)
Oct 10, 2007 17.71 17.73 17.47 17.47 1,405,061 -0.30(-1.67%)
Oct 09, 2007 17.51 17.77 17.51 17.77 2,006,014 +0.26(+1.50%)
Oct 08, 2007 17.44 17.51 17.41 17.51 2,733,996 +0.08(+0.45%)
Oct 05, 2007 17.41 17.48 17.33 17.43 4,131,612 +0.12(+0.68%)
Oct 04, 2007 17.34 17.37 17.28 17.31 522,852 -0.07(-0.38%)
Oct 03, 2007 17.41 17.47 17.36 17.37 1,750,894 -0.06(-0.34%)
Oct 02, 2007 17.41 17.52 17.37 17.43 951,497 +0.02(+0.11%)
Oct 01, 2007 17.44 17.47 17.34 17.41 595,635 -0.02(-0.11%)
Sep 28, 2007 17.39 17.45 17.37 17.43 322,585 +0.05(+0.26%)
Sep 27, 2007 17.29 17.45 17.28 17.39 2,895,669 +0.12(+0.69%)
Sep 26, 2007 17.18 17.28 17.18 17.27 822,949 +0.07(+0.38%)
Sep 25, 2007 17.21 17.22 17.11 17.20 507,049 -0.02(-0.11%)
Sep 24, 2007 17.14 17.23 17.11 17.22 2,748,431 +0.11(+0.65%)
Sep 21, 2007 17.33 17.33 17.11 17.11 2,111,162 -0.24(-1.40%)
Sep 20, 2007 17.36 17.36 17.29 17.35 183,097 +0.03(+0.15%)
Sep 19, 2007 17.28 17.36 17.28 17.33 1,103,748 +0.05(+0.30%)
Sep 18, 2007 17.12 17.30 17.10 17.28 1,686,316 +0.18(+1.08%)
Sep 17, 2007 17.18 17.20 17.07 17.09 895,124 -0.11(-0.65%)
Sep 14, 2007 17.08 17.24 17.08 17.20 766,576 +0.05(+0.27%)
Sep 13, 2007 17.11 17.21 17.05 17.16 980,367 +0.01(+0.04%)
Sep 12, 2007 17.16 17.21 17.06 17.15 2,442,560 -0.08(-0.46%)
Sep 11, 2007 17.12 17.26 17.08 17.23 3,726,205 +0.11(+0.65%)
Sep 10, 2007 17.05 17.12 17.01 17.12 2,077,582 +0.03(+0.19%)
Sep 07, 2007 17.08 17.13 17.00 17.08 3,052,175 -0.06(-0.35%)
Sep 06, 2007 17.05 17.15 16.98 17.14 4,509,354 +0.16(+0.97%)
Sep 05, 2007 16.95 17.14 16.95 16.98 8,270,670 -0.03(-0.15%)
Sep 04, 2007 16.99 17.08 16.92 17.01 4,282,648 -0.07(-0.42%)
Aug 31, 2007 16.83 17.08 16.83 17.08 2,140,184 +0.23(+1.37%)
Aug 30, 2007 16.75 16.92 16.73 16.85 818,086 +0.00(+0.00%)
Aug 29, 2007 16.80 16.89 16.55 16.85 3,760,100 +0.12(+0.71%)
Aug 28, 2007 16.78 16.81 16.62 16.73 932,655 -0.11(-0.66%)
Aug 27, 2007 16.85 16.91 16.78 16.84 823,101 -0.13(-0.74%)
Aug 24, 2007 16.78 17.06 16.74 16.97 2,349,568 +0.17(+1.02%)
Aug 23, 2007 16.85 16.92 16.62 16.80 2,180,906 +0.00(+0.00%)
Aug 22, 2007 16.70 17.16 16.55 16.80 4,230,226 +0.18(+1.07%)
Aug 21, 2007 15.85 16.65 15.47 16.62 8,750,217 +0.77(+4.86%)
Aug 20, 2007 15.71 16.01 15.71 15.85 3,558,313 +0.18(+1.18%)
Aug 17, 2007 16.01 16.29 15.59 15.66 6,031,263 -0.26(-1.65%)
Aug 16, 2007 15.96 15.97 14.64 15.93 6,907,850 -0.07(-0.41%)
Aug 15, 2007 15.98 16.13 15.96 15.99 5,310,271 +0.03(+0.21%)
Aug 14, 2007 16.29 16.35 15.96 15.96 2,768,488 -0.36(-2.18%)
Aug 13, 2007 16.20 16.45 16.20 16.31 2,163,584 +0.22(+1.39%)
Aug 10, 2007 16.14 16.21 15.63 16.09 4,949,699 -0.37(-2.24%)
Aug 09, 2007 16.44 16.52 16.08 16.46 3,735,323 -0.03(-0.20%)
Aug 08, 2007 16.49 16.57 16.27 16.49 6,011,358 +0.14(+0.85%)
Aug 07, 2007 16.33 16.43 16.22 16.35 5,470,983 +0.05(+0.28%)
Aug 06, 2007 16.08 16.45 16.04 16.31 4,780,125 +0.02(+0.12%)
Aug 03, 2007 16.33 16.75 16.27 16.29 12,615,769 -0.46(-2.75%)
Aug 02, 2007 16.47 16.79 16.19 16.75 3,236,032 +0.26(+1.56%)
Aug 01, 2007 16.66 16.82 16.08 16.49 6,508,531 -0.26(-1.57%)
Jul 31, 2007 16.83 16.97 16.75 16.76 3,038,348 -0.08(-0.47%)
Jul 30, 2007 16.85 16.87 16.68 16.83 2,578,250 +0.10(+0.59%)
Jul 27, 2007 16.66 16.97 16.54 16.74 5,874,301 +0.16(+0.99%)
Jul 26, 2007 16.45 17.11 15.58 16.57 10,244,608 -0.25(-1.49%)
Jul 25, 2007 17.21 17.22 16.82 16.82 1,647,417 -0.34(-1.96%)
Jul 24, 2007 17.30 17.30 17.05 17.16 1,750,438 -0.09(-0.50%)
Jul 23, 2007 17.35 17.36 17.23 17.24 2,306,567 -0.05(-0.27%)
Jul 20, 2007 17.32 17.36 17.21 17.29 3,816,320 +0.00(+0.00%)
Jul 19, 2007 17.37 17.40 17.27 17.29 3,606,897 -0.06(-0.34%)
Jul 18, 2007 17.39 17.40 17.34 17.35 2,031,238 -0.05(-0.30%)
Jul 17, 2007 17.44 17.48 17.33 17.40 12,647,748 -0.08(-0.45%)
Jul 16, 2007 17.50 17.50 17.41 17.48 3,699,305 +0.05(+0.26%)
Jul 13, 2007 17.59 17.64 17.37 17.43 4,157,733 +0.07(+0.38%)
Jul 12, 2007 17.37 17.99 17.28 17.37 29,214,696 -0.78(-4.28%)
Jul 11, 2007 18.26 18.42 17.95 18.14 4,290,245 -0.10(-0.54%)
Jul 10, 2007 18.16 18.68 18.18 18.24 7,019,524 -0.23(-1.25%)
Jul 09, 2007 18.59 18.69 18.31 18.47 16,444,549 +0.05(+0.25%)
Jul 06, 2007 18.07 18.45 17.98 18.43 10,057,728 +0.36(+1.97%)
Jul 05, 2007 18.10 18.14 17.95 18.07 33,767,332 +2.01(+12.54%)
Jul 03, 2007 16.03 16.08 16.01 16.06 3,686,405 +0.03(+0.21%)
Jul 02, 2007 16.00 16.03 15.99 16.03 7,405,783 +0.03(+0.16%)
Jun 29, 2007 16.03 16.05 15.97 16.00 6,734,933 -0.03(-0.16%)
Jun 28, 2007 15.97 16.03 15.93 16.03 8,153,670 +0.06(+0.37%)
Jun 27, 2007 15.93 16.02 15.84 15.97 19,721,758 +0.03(+0.21%)
Jun 26, 2007 15.99 16.05 15.86 15.93 36,606,556 +3.49(+28.10%)
Jun 25, 2007 12.51 12.53 12.31 12.44 1,253,113 -0.17(-1.36%)
Jun 22, 2007 12.58 12.74 12.58 12.61 898,467 -0.05(-0.36%)
Jun 21, 2007 12.72 12.74 12.62 12.66 897,251 -0.05(-0.36%)
Jun 20, 2007 12.79 12.95 12.64 12.70 1,534,064 -0.20(-1.53%)
Jun 19, 2007 13.09 13.10 12.87 12.90 2,253,537 -0.26(-2.00%)
Jun 18, 2007 13.17 13.23 13.12 13.16 1,264,965 -0.03(-0.20%)
Jun 15, 2007 13.20 13.47 13.19 13.19 1,699,080 +0.10(+0.75%)
Jun 14, 2007 12.88 13.14 12.88 13.09 731,932 +0.17(+1.32%)
Jun 13, 2007 12.95 13.04 12.84 12.92 589,861 +0.02(+0.15%)
Jun 12, 2007 13.08 13.15 12.89 12.90 2,761,347 -0.18(-1.41%)
Jun 11, 2007 13.10 13.16 12.99 13.08 650,336 +0.00(+0.00%)
Jun 08, 2007 12.97 13.10 12.96 13.08 492,389 +0.14(+1.12%)
Jun 07, 2007 13.25 13.39 12.87 12.94 1,117,879 -0.31(-2.33%)
Jun 06, 2007 13.63 13.63 13.16 13.25 1,080,956 -0.38(-2.75%)
Jun 05, 2007 13.39 13.72 13.22 13.62 1,302,496 +0.20(+1.47%)
Jun 04, 2007 13.42 13.47 13.33 13.43 499,148 +0.01(+0.10%)
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.