Skip to main content

Huntsman Corp (NY: HUN )

23.25 +0.28 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.69 25.74 25.35 25.56 2,427,265 -0.02(-0.07%)
May 27, 2021 25.77 26.08 25.55 25.58 2,984,792 +0.21(+0.82%)
May 26, 2021 25.35 25.67 25.18 25.37 3,048,567 -0.01(-0.04%)
May 25, 2021 25.66 26.02 25.37 25.38 2,346,967 -0.22(-0.84%)
May 24, 2021 25.95 25.95 25.51 25.59 2,223,912 -0.22(-0.84%)
May 21, 2021 25.76 26.13 25.71 25.81 2,596,048 +0.15(+0.60%)
May 20, 2021 25.98 26.08 25.51 25.66 2,040,419 -0.37(-1.42%)
May 19, 2021 26.32 26.32 25.81 26.03 2,099,023 -0.68(-2.53%)
May 18, 2021 26.91 27.05 26.69 26.70 2,325,221 -0.05(-0.20%)
May 17, 2021 26.95 27.05 26.40 26.76 2,857,111 -0.34(-1.26%)
May 14, 2021 27.21 27.38 26.98 27.10 2,137,929 +0.02(+0.07%)
May 13, 2021 26.70 27.36 26.63 27.08 1,570,344 +0.51(+1.93%)
May 12, 2021 27.89 27.91 26.52 26.57 2,758,280 -1.32(-4.75%)
May 11, 2021 27.23 27.93 27.12 27.89 3,147,129 -0.07(-0.26%)
May 10, 2021 28.82 29.13 27.94 27.96 2,386,416 -0.51(-1.80%)
May 07, 2021 27.96 28.70 27.69 28.48 1,890,161 +0.36(+1.28%)
May 06, 2021 28.20 28.25 27.61 28.12 2,087,221 -0.01(-0.03%)
May 05, 2021 27.98 28.37 27.82 28.12 2,783,519 +0.31(+1.10%)
May 04, 2021 26.63 27.86 26.34 27.82 3,850,469 +1.05(+3.94%)
May 03, 2021 26.21 27.00 25.91 26.76 2,085,869 +0.95(+3.66%)
Apr 30, 2021 25.92 26.66 25.66 25.82 2,797,141 -0.62(-2.35%)
Apr 29, 2021 26.27 26.51 26.04 26.44 2,329,007 +0.51(+1.98%)
Apr 28, 2021 26.05 26.21 25.90 25.93 1,181,127 -0.05(-0.17%)
Apr 27, 2021 26.04 26.04 25.70 25.97 1,292,446 -0.06(-0.24%)
Apr 26, 2021 25.68 26.20 25.67 26.04 2,239,885 +0.54(+2.12%)
Apr 23, 2021 25.05 25.64 24.88 25.49 2,351,975 +0.50(+2.02%)
Apr 22, 2021 25.85 25.86 24.94 24.99 3,000,082 -0.88(-3.41%)
Apr 21, 2021 25.36 26.13 25.26 25.87 1,564,803 +0.50(+1.99%)
Apr 20, 2021 26.12 26.18 25.24 25.37 1,824,765 -0.90(-3.43%)
Apr 19, 2021 26.44 26.58 26.07 26.27 1,102,604 -0.17(-0.65%)
Apr 16, 2021 26.57 26.70 26.22 26.44 1,097,536 +0.35(+1.35%)
Apr 15, 2021 26.03 26.49 25.68 26.09 1,562,291 +0.15(+0.59%)
Apr 14, 2021 25.75 26.22 25.74 25.94 1,625,418 +0.20(+0.77%)
Apr 13, 2021 25.87 25.94 25.09 25.74 2,303,801 -0.18(-0.69%)
Apr 12, 2021 25.43 26.05 25.27 25.92 1,426,293 +0.65(+2.57%)
Apr 09, 2021 25.17 25.42 24.87 25.27 1,846,402 +0.16(+0.65%)
Apr 08, 2021 25.77 25.83 24.91 25.11 3,693,345 -0.68(-2.65%)
Apr 07, 2021 25.87 25.91 25.52 25.79 2,426,109 -0.09(-0.35%)
Apr 06, 2021 26.13 26.43 25.78 25.88 1,411,326 -0.34(-1.30%)
Apr 05, 2021 26.58 26.72 26.15 26.22 1,704,611 -0.32(-1.19%)
Apr 01, 2021 26.13 26.55 25.80 26.54 1,379,915 +0.58(+2.22%)
Mar 31, 2021 26.49 26.76 25.84 25.96 1,991,975 -0.28(-1.06%)
Mar 30, 2021 25.89 26.47 25.68 26.24 2,725,980 +0.41(+1.60%)
Mar 29, 2021 25.95 26.33 25.82 25.83 1,624,208 -0.14(-0.52%)
Mar 26, 2021 25.44 26.12 25.12 25.96 1,697,828 +0.85(+3.37%)
Mar 25, 2021 24.03 25.15 23.91 25.12 1,631,135 +0.86(+3.53%)
Mar 24, 2021 24.44 24.86 24.24 24.26 2,495,816 +0.12(+0.48%)
Mar 23, 2021 25.31 25.47 24.06 24.14 2,672,798 -1.45(-5.66%)
Mar 22, 2021 26.21 26.23 25.20 25.59 3,332,871 -0.66(-2.50%)
Mar 19, 2021 25.51 26.57 24.67 26.25 11,804,738 +0.38(+1.46%)
Mar 18, 2021 26.04 26.83 25.75 25.87 2,844,658 -0.14(-0.55%)
Mar 17, 2021 24.99 26.02 24.95 26.02 2,651,560 +1.12(+4.48%)
Mar 16, 2021 25.42 25.62 24.64 24.90 2,460,636 -0.63(-2.47%)
Mar 15, 2021 26.48 26.48 25.39 25.53 2,666,957 -0.98(-3.70%)
Mar 12, 2021 26.12 26.56 26.07 26.51 2,979,805 +0.52(+2.02%)
Mar 11, 2021 25.80 26.18 25.66 25.99 1,726,624 +0.38(+1.47%)
Mar 10, 2021 24.83 25.79 24.81 25.61 2,486,621 +0.89(+3.59%)
Mar 09, 2021 24.88 25.05 24.47 24.73 2,722,995 +0.13(+0.51%)
Mar 08, 2021 24.66 25.17 24.40 24.60 4,596,372 +0.13(+0.51%)
Mar 05, 2021 24.18 24.64 23.53 24.47 3,718,400 +0.58(+2.44%)
Mar 04, 2021 24.54 24.72 23.34 23.89 3,348,998 -0.64(-2.63%)
Mar 03, 2021 24.72 25.05 24.49 24.54 2,827,574 -0.32(-1.30%)
Mar 02, 2021 24.92 25.06 24.61 24.86 2,456,204 +0.02(+0.07%)
Mar 01, 2021 24.88 25.03 24.67 24.84 2,630,237 +0.39(+1.61%)
Feb 26, 2021 24.72 24.79 24.08 24.45 3,080,446 -0.34(-1.37%)
Feb 25, 2021 25.46 25.72 24.70 24.79 2,333,529 -0.77(-3.01%)
Feb 24, 2021 25.60 25.82 25.44 25.56 1,517,349 +0.02(+0.07%)
Feb 23, 2021 25.40 25.56 24.91 25.54 2,063,246 -0.13(-0.52%)
Feb 22, 2021 25.85 26.41 25.62 25.67 1,959,180 -0.20(-0.76%)
Feb 19, 2021 25.33 25.97 25.33 25.87 1,588,575 +0.58(+2.30%)
Feb 18, 2021 25.49 25.70 25.13 25.29 1,147,397 -0.30(-1.19%)
Feb 17, 2021 25.58 25.64 25.13 25.59 1,486,205 +0.07(+0.28%)
Feb 16, 2021 25.97 26.41 25.36 25.52 2,040,547 -0.02(-0.07%)
Feb 12, 2021 25.48 25.92 25.20 25.54 2,415,581 +0.23(+0.92%)
Feb 11, 2021 25.37 25.43 24.94 25.31 2,104,680 -0.03(-0.11%)
Feb 10, 2021 25.90 25.90 25.10 25.33 1,439,079 -0.35(-1.36%)
Feb 09, 2021 26.00 26.02 25.57 25.68 1,439,528 -0.39(-1.51%)
Feb 08, 2021 25.70 26.34 25.52 26.08 2,064,827 +0.68(+2.68%)
Feb 05, 2021 25.07 25.66 24.93 25.40 1,323,589 +0.59(+2.38%)
Feb 04, 2021 24.76 25.07 24.64 24.81 1,268,496 +0.04(+0.18%)
Feb 03, 2021 24.42 24.90 24.42 24.76 1,193,591 +0.23(+0.95%)
Feb 02, 2021 24.64 24.73 24.29 24.53 1,688,109 +0.28(+1.14%)
Feb 01, 2021 24.03 24.33 23.61 24.25 1,766,880 +0.59(+2.50%)
Jan 29, 2021 24.00 24.30 23.30 23.66 2,573,143 -0.52(-2.15%)
Jan 28, 2021 23.54 24.28 23.36 24.18 1,704,028 +0.87(+3.73%)
Jan 27, 2021 23.85 24.03 23.18 23.31 2,492,229 -1.08(-4.44%)
Jan 26, 2021 25.40 25.41 24.35 24.39 2,521,690 -0.76(-3.03%)
Jan 25, 2021 25.12 25.39 24.78 25.16 1,387,000 -0.13(-0.53%)
Jan 22, 2021 24.74 25.35 24.64 25.29 1,435,814 +0.20(+0.79%)
Jan 21, 2021 25.23 25.46 25.08 25.09 907,730 -0.13(-0.50%)
Jan 20, 2021 25.34 25.49 25.11 25.22 1,055,677 +0.05(+0.21%)
Jan 19, 2021 24.90 25.40 24.88 25.16 1,344,705 +0.40(+1.63%)
Jan 15, 2021 25.07 25.25 24.47 24.76 1,356,977 -0.39(-1.57%)
Jan 14, 2021 25.51 25.67 25.13 25.16 1,472,457 -0.18(-0.71%)
Jan 13, 2021 25.84 26.00 25.28 25.33 1,601,887 -0.54(-2.08%)
Jan 12, 2021 25.61 26.13 25.61 25.87 1,448,687 +0.19(+0.73%)
Jan 11, 2021 25.48 25.88 25.22 25.68 1,312,051 +0.25(+0.99%)
Jan 08, 2021 25.89 25.92 25.16 25.43 1,930,499 +0.06(+0.25%)
Jan 07, 2021 25.33 25.73 24.98 25.37 1,880,931 +0.33(+1.32%)
Jan 06, 2021 23.74 25.37 23.73 25.04 3,379,777 +1.58(+6.72%)
Jan 05, 2021 22.70 23.72 22.62 23.46 2,030,287 +1.07(+4.80%)
Jan 04, 2021 22.72 22.88 22.22 22.39 1,475,755 -0.13(-0.56%)
Dec 31, 2020 22.51 22.51 22.51 906,162 -0.18(-0.79%)
Dec 30, 2020 22.21 22.73 22.21 22.69 906,162 +0.47(+2.14%)
Dec 29, 2020 22.81 22.85 22.02 22.22 1,070,659 -0.47(-2.05%)
Dec 28, 2020 23.02 23.27 22.64 22.68 979,731 -0.18(-0.78%)
Dec 24, 2020 22.84 23.00 22.64 22.86 195,082 +0.01(+0.04%)
Dec 23, 2020 22.89 23.11 22.83 22.85 862,241 +0.15(+0.67%)
Dec 22, 2020 23.18 23.27 22.68 22.70 881,304 -0.41(-1.78%)
Dec 21, 2020 22.93 23.28 22.67 23.11 1,153,436 -0.35(-1.49%)
Dec 18, 2020 23.18 23.55 23.10 23.46 2,704,352 +0.19(+0.81%)
Dec 17, 2020 23.13 23.37 22.93 23.27 1,458,750 +0.33(+1.44%)
Dec 16, 2020 23.16 23.16 22.80 22.94 1,364,964 -0.22(-0.97%)
Dec 15, 2020 22.78 23.19 22.67 23.17 1,355,519 +0.60(+2.66%)
Dec 14, 2020 23.10 23.17 22.53 22.57 1,098,390 -0.22(-0.97%)
Dec 11, 2020 22.74 22.95 22.58 22.79 2,049,139 -0.07(-0.31%)
Dec 10, 2020 23.50 23.50 22.81 22.86 2,198,510 -0.55(-2.36%)
Dec 09, 2020 23.31 23.52 23.06 23.41 2,217,814 +0.23(+1.00%)
Dec 08, 2020 22.57 23.29 22.36 23.18 2,470,691 +0.73(+3.25%)
Dec 07, 2020 22.73 22.83 22.27 22.45 1,586,528 -0.21(-0.94%)
Dec 04, 2020 22.16 22.78 22.08 22.66 1,660,641 +0.69(+3.12%)
Dec 03, 2020 22.32 22.51 21.93 21.98 964,597 -0.38(-1.71%)
Dec 02, 2020 22.45 22.48 22.17 22.36 940,974 -0.10(-0.44%)
Dec 01, 2020 22.42 22.69 22.15 22.46 1,328,818 +0.42(+1.90%)
Nov 30, 2020 22.68 22.72 22.04 22.04 1,724,869 -0.71(-3.13%)
Nov 27, 2020 22.86 23.00 22.50 22.75 490,202 -0.06(-0.27%)
Nov 25, 2020 23.06 23.14 22.59 22.82 1,363,395 -0.38(-1.65%)
Nov 24, 2020 22.79 23.35 22.55 23.20 1,423,762 +0.75(+3.33%)
Nov 23, 2020 21.87 22.66 21.80 22.45 1,804,781 +0.74(+3.40%)
Nov 20, 2020 21.88 21.88 21.54 21.71 1,390,816 -0.31(-1.41%)
Nov 19, 2020 21.93 22.13 21.50 22.02 2,602,198 -0.04(-0.20%)
Nov 18, 2020 22.00 22.34 21.93 22.07 3,669,869 +0.12(+0.57%)
Nov 17, 2020 21.98 22.04 21.49 21.94 1,112,385 -0.28(-1.24%)
Nov 16, 2020 22.09 22.25 21.79 22.22 1,474,556 +0.55(+2.55%)
Nov 13, 2020 20.88 21.74 20.88 21.67 1,144,703 +0.94(+4.55%)
Nov 12, 2020 21.31 21.36 20.49 20.72 2,345,811 -0.71(-3.32%)
Nov 11, 2020 22.26 22.27 21.33 21.44 1,468,124 -0.78(-3.52%)
Nov 10, 2020 21.68 22.29 21.55 22.22 1,604,146 +0.46(+2.13%)
Nov 09, 2020 23.00 23.65 21.66 21.76 4,845,129 +0.04(+0.20%)
Nov 06, 2020 22.33 22.37 21.60 21.71 2,085,662 -0.40(-1.81%)
Nov 05, 2020 21.42 22.24 21.32 22.11 2,127,412 +1.10(+5.25%)
Nov 04, 2020 22.09 22.16 20.96 21.01 1,797,049 -1.17(-5.29%)
Nov 03, 2020 22.64 22.83 22.08 22.18 1,861,023 -0.09(-0.40%)
Nov 02, 2020 21.89 22.36 21.72 22.27 2,814,800 +0.66(+3.05%)
Oct 30, 2020 21.61 21.67 21.12 21.61 2,325,931 +0.13(+0.62%)
Oct 29, 2020 20.11 21.83 20.10 21.48 3,514,092 +0.12(+0.58%)
Oct 28, 2020 20.96 21.36 20.75 21.36 3,189,323 -0.27(-1.23%)
Oct 27, 2020 21.99 22.09 21.48 21.62 1,937,905 -0.49(-2.21%)
Oct 26, 2020 22.22 22.36 21.75 22.11 1,813,247 -0.49(-2.17%)
Oct 23, 2020 22.29 22.83 22.28 22.60 2,134,772 +0.37(+1.68%)
Oct 22, 2020 21.89 22.26 21.69 22.23 1,316,408 +0.47(+2.17%)
Oct 21, 2020 21.73 21.96 21.47 21.76 2,376,693 -0.04(-0.20%)
Oct 20, 2020 21.76 22.05 21.68 21.80 1,554,404 +0.25(+1.16%)
Oct 19, 2020 21.98 22.16 21.52 21.55 1,070,453 -0.43(-1.94%)
Oct 16, 2020 22.15 22.35 21.95 21.98 1,936,534 -0.01(-0.04%)
Oct 15, 2020 21.41 22.08 21.36 21.99 2,112,290 +0.36(+1.65%)
Oct 14, 2020 21.53 21.74 21.43 21.63 1,092,774 +0.19(+0.87%)
Oct 13, 2020 21.75 21.81 21.43 21.45 1,079,726 -0.42(-1.91%)
Oct 12, 2020 21.95 22.05 21.72 21.86 1,021,713 +0.08(+0.37%)
Oct 09, 2020 21.80 22.09 21.65 21.78 1,212,581 +0.09(+0.41%)
Oct 08, 2020 21.53 21.76 21.32 21.69 877,792 +0.25(+1.16%)
Oct 07, 2020 21.41 21.66 21.17 21.45 1,524,526 +0.66(+3.17%)
Oct 06, 2020 21.04 21.42 20.79 20.79 2,069,825 -0.08(-0.38%)
Oct 05, 2020 20.40 20.89 20.33 20.87 1,644,102 +0.64(+3.17%)
Oct 02, 2020 19.29 20.40 19.27 20.23 1,678,059 +0.61(+3.08%)
Oct 01, 2020 19.75 20.02 19.50 19.62 1,485,217 -0.14(-0.72%)
Sep 30, 2020 20.38 20.59 19.65 19.76 2,904,046 +0.28(+1.42%)
Sep 29, 2020 19.71 19.83 19.43 19.49 1,289,416 -0.28(-1.44%)
Sep 28, 2020 19.57 19.89 19.40 19.77 1,691,429 +0.77(+4.03%)
Sep 25, 2020 18.76 19.22 18.64 19.01 1,876,523 +0.08(+0.42%)
Sep 24, 2020 18.95 19.15 18.67 18.93 1,438,707 -0.06(-0.33%)
Sep 23, 2020 19.52 19.72 18.97 18.99 1,464,452 -0.55(-2.82%)
Sep 22, 2020 19.68 19.83 19.44 19.54 1,095,322 -0.10(-0.50%)
Sep 21, 2020 19.99 20.09 19.43 19.64 2,231,523 -0.86(-4.21%)
Sep 18, 2020 21.34 21.39 20.43 20.50 3,472,658 -0.87(-4.08%)
Sep 17, 2020 20.15 21.79 20.06 21.37 4,206,739 +1.04(+5.12%)
Sep 16, 2020 20.49 20.67 20.31 20.33 1,894,092 -0.17(-0.82%)
Sep 15, 2020 20.59 20.59 20.22 20.50 2,341,763 +0.06(+0.30%)
Sep 14, 2020 20.29 20.53 20.15 20.44 1,465,191 +0.38(+1.87%)
Sep 11, 2020 20.20 20.40 19.89 20.06 1,386,917 +0.10(+0.49%)
Sep 10, 2020 20.32 20.36 19.83 19.97 2,042,493 -0.19(-0.96%)
Sep 09, 2020 20.52 20.76 19.90 20.16 2,918,084 +0.25(+1.24%)
Sep 08, 2020 20.01 20.15 19.80 19.91 1,468,690 -0.41(-2.00%)
Sep 04, 2020 20.15 20.51 19.85 20.32 1,797,231 +0.49(+2.50%)
Sep 03, 2020 20.14 20.28 19.54 19.83 1,872,324 -0.42(-2.05%)
Sep 02, 2020 20.00 20.31 19.85 20.24 1,522,319 +0.48(+2.41%)
Sep 01, 2020 19.20 19.79 19.05 19.76 1,461,900 +0.66(+3.47%)
Aug 31, 2020 19.55 19.79 19.09 19.10 1,886,117 -0.42(-2.13%)
Aug 28, 2020 19.14 19.52 19.02 19.52 1,481,770 +0.46(+2.41%)
Aug 27, 2020 19.12 19.81 18.95 19.06 1,589,207 -0.04(-0.23%)
Aug 26, 2020 19.17 19.34 19.01 19.10 1,962,428 -0.14(-0.73%)
Aug 25, 2020 19.60 19.80 19.03 19.24 2,215,336 -0.25(-1.27%)
Aug 24, 2020 18.99 19.82 18.92 19.49 2,227,380 +0.72(+3.86%)
Aug 21, 2020 18.41 18.99 18.41 18.76 2,824,657 +0.18(+0.95%)
Aug 20, 2020 18.39 18.61 18.34 18.59 1,239,475 -0.04(-0.24%)
Aug 19, 2020 18.43 18.85 18.33 18.63 1,634,723 +0.13(+0.72%)
Aug 18, 2020 18.46 18.66 18.42 18.50 1,239,218 +0.06(+0.34%)
Aug 17, 2020 18.75 18.94 18.30 18.44 1,770,169 -0.11(-0.62%)
Aug 14, 2020 18.26 18.67 18.18 18.55 1,277,462 +0.09(+0.48%)
Aug 13, 2020 18.40 18.65 18.27 18.46 2,262,484 -0.11(-0.62%)
Aug 12, 2020 18.55 18.68 18.29 18.58 2,267,177 +0.29(+1.59%)
Aug 11, 2020 18.09 18.55 18.01 18.29 2,399,321 +0.47(+2.63%)
Aug 10, 2020 17.52 17.89 17.52 17.82 941,061 +0.33(+1.87%)
Aug 07, 2020 17.14 17.50 17.08 17.49 1,015,880 +0.19(+1.12%)
Aug 06, 2020 17.33 17.76 17.23 17.30 2,405,187 -0.04(-0.25%)
Aug 05, 2020 16.93 17.48 16.79 17.34 2,400,584 +0.64(+3.86%)
Aug 04, 2020 16.53 16.72 16.50 16.70 1,853,038 +0.06(+0.37%)
Aug 03, 2020 16.43 16.88 16.34 16.64 2,441,265 +0.29(+1.78%)
Jul 31, 2020 16.40 16.45 16.12 16.34 2,089,827 -0.15(-0.91%)
Jul 30, 2020 17.03 17.09 16.41 16.49 3,706,097 -0.81(-4.70%)
Jul 29, 2020 16.76 17.32 16.72 17.31 2,625,133 +0.67(+4.04%)
Jul 28, 2020 18.31 18.39 16.61 16.64 4,487,268 -0.88(-5.04%)
Jul 27, 2020 17.10 17.64 16.96 17.52 3,117,864 +0.45(+2.64%)
Jul 24, 2020 17.03 17.19 16.93 17.07 2,394,082 -0.03(-0.16%)
Jul 23, 2020 17.09 17.30 16.75 17.10 1,720,842 -0.11(-0.62%)
Jul 22, 2020 16.81 17.23 16.81 17.20 1,170,809 +0.27(+1.57%)
Jul 21, 2020 16.87 17.22 16.84 16.94 1,503,070 +0.22(+1.32%)
Jul 20, 2020 17.02 17.22 16.64 16.72 1,675,398 -0.42(-2.42%)
Jul 17, 2020 17.21 17.37 17.09 17.13 830,928 -0.01(-0.05%)
Jul 16, 2020 17.21 17.42 17.03 17.14 1,399,582 -0.13(-0.77%)
Jul 15, 2020 16.79 17.29 16.78 17.27 2,504,652 +0.93(+5.68%)
Jul 14, 2020 15.90 16.37 15.78 16.34 2,351,375 +0.44(+2.78%)
Jul 13, 2020 15.66 16.08 15.52 15.90 2,760,434 +0.46(+2.97%)
Jul 10, 2020 14.94 15.47 14.93 15.44 1,040,555 +0.50(+3.37%)
Jul 09, 2020 15.36 15.44 14.78 14.94 1,582,169 -0.38(-2.48%)
Jul 08, 2020 15.75 15.87 15.21 15.32 1,517,682 -0.35(-2.25%)
Jul 07, 2020 15.82 16.10 15.63 15.67 1,616,329 -0.35(-2.20%)
Jul 06, 2020 16.19 16.23 15.82 16.03 1,858,237 +0.23(+1.45%)
Jul 02, 2020 15.79 16.14 15.63 15.80 1,043,385 +0.35(+2.29%)
Jul 01, 2020 15.95 16.04 15.40 15.44 1,675,265 -0.43(-2.73%)
Jun 30, 2020 15.58 15.96 15.52 15.88 2,513,540 +0.15(+0.96%)
Jun 29, 2020 15.81 16.03 15.60 15.73 3,538,829 +0.13(+0.85%)
Jun 26, 2020 15.60 15.73 15.47 15.59 4,404,563 -0.16(-1.01%)
Jun 25, 2020 15.42 15.77 15.15 15.75 2,881,111 +0.23(+1.48%)
Jun 24, 2020 15.88 15.88 15.44 15.52 2,394,461 -0.64(-3.94%)
Jun 23, 2020 16.48 16.49 16.06 16.16 2,391,463 +0.05(+0.33%)
Jun 22, 2020 16.14 16.22 15.85 16.11 1,878,638 -0.08(-0.49%)
Jun 19, 2020 16.34 16.48 15.88 16.19 5,205,496 +0.03(+0.16%)
Jun 18, 2020 16.30 16.49 16.08 16.16 1,970,852 -0.36(-2.19%)
Jun 17, 2020 16.92 17.01 16.41 16.52 3,232,659 -0.40(-2.35%)
Jun 16, 2020 17.21 17.31 16.50 16.92 2,215,012 +0.49(+3.01%)
Jun 15, 2020 15.22 16.69 15.22 16.42 3,528,634 +0.50(+3.16%)
Jun 12, 2020 16.37 16.47 15.62 15.92 2,027,459 +0.37(+2.40%)
Jun 11, 2020 15.88 16.26 15.46 15.55 3,143,016 -1.23(-7.31%)
Jun 10, 2020 17.06 17.20 16.68 16.77 2,456,867 -0.17(-0.98%)
Jun 09, 2020 16.94 17.09 16.74 16.94 2,021,583 -0.48(-2.76%)
Jun 08, 2020 17.53 17.73 17.24 17.42 2,246,257 +0.16(+0.91%)
Jun 05, 2020 17.42 18.02 17.22 17.26 1,910,242 +0.20(+1.18%)
Jun 04, 2020 16.51 17.07 16.38 17.06 2,492,277 +0.51(+3.07%)
Jun 03, 2020 16.87 17.00 16.54 16.55 2,446,635 +0.03(+0.16%)
Jun 02, 2020 16.40 16.68 16.19 16.53 2,126,269 +0.39(+2.44%)
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.