Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.