Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.076	9.076	5.851	6.648	27,412,756	-2.34(-26.01%)
Oct 30, 2008	8.997	9.544	8.747	8.984	7,424,893	+0.52(+6.14%)
Oct 29, 2008	8.063	8.583	7.734	8.464	6,561,747	+0.38(+4.72%)
Oct 28, 2008	7.424	8.083	7.405	8.083	7,266,972	+0.18(+2.33%)
Oct 27, 2008	8.155	9.011	7.846	7.898	6,121,850	+0.24(+3.09%)
Oct 24, 2008	6.911	7.879	6.292	7.661	6,370,002	+0.20(+2.74%)
Oct 23, 2008	7.332	7.632	7.076	7.457	3,747,755	+0.22(+3.09%)
Oct 22, 2008	7.655	7.727	6.911	7.234	3,916,422	-0.57(-7.34%)
Oct 21, 2008	7.740	8.392	7.609	7.806	4,799,741	-0.01(-0.08%)
Oct 20, 2008	8.234	8.234	7.615	7.813	2,897,931	-0.34(-4.12%)
Oct 17, 2008	7.694	8.458	7.648	8.148	5,699,648	+0.11(+1.31%)
Oct 16, 2008	7.859	8.043	6.957	8.043	7,073,502	+0.34(+4.44%)
Oct 15, 2008	8.886	8.886	7.339	7.701	9,131,532	-1.19(-13.40%)
Oct 14, 2008	9.215	9.280	8.352	8.892	7,092,965	+0.11(+1.27%)
Oct 13, 2008	7.898	8.886	7.734	8.780	10,398,850	+1.14(+14.90%)
Oct 10, 2008	7.438	8.214	6.319	7.642	11,519,790	-0.02(-0.26%)
Oct 09, 2008	7.971	8.201	7.227	7.661	20,104,070	+1.68(+28.19%)
Oct 08, 2008	5.581	6.595	5.522	5.976	4,036,148	+0.19(+3.30%)
Oct 07, 2008	6.911	6.911	5.417	5.785	9,423,105	-0.74(-11.30%)
Oct 06, 2008	6.839	6.845	5.595	6.523	7,866,231	-0.47(-6.69%)
Oct 03, 2008	7.168	7.753	6.924	6.990	2,547,089	-0.18(-2.57%)
Oct 02, 2008	7.813	7.898	7.076	7.174	5,383,554	-0.83(-10.36%)
Oct 01, 2008	8.339	8.603	7.859	8.004	8,592,111	-0.29(-3.49%)
Sep 30, 2008	7.464	8.510	6.918	8.293	27,409,908	+3.46(+71.43%)
Sep 29, 2008	5.674	5.792	4.614	4.838	11,590,551	-0.83(-14.63%)
Sep 26, 2008	5.904	5.904	5.423	5.667	0	-0.24(-4.01%)
Sep 25, 2008	6.259	6.259	5.680	5.904	4,581,883	-0.24(-3.96%)
Sep 24, 2008	6.654	6.654	5.970	6.148	3,635,163	-0.33(-5.08%)
Sep 23, 2008	6.661	6.733	6.358	6.477	3,826,945	-0.09(-1.40%)
Sep 22, 2008	7.062	7.161	6.457	6.569	2,906,240	-0.59(-8.27%)
Sep 19, 2008	6.595	7.530	6.088	7.161	0	+0.94(+15.13%)
Sep 18, 2008	6.378	6.536	5.272	6.220	8,778,987	-0.09(-1.36%)
Sep 17, 2008	7.497	7.497	6.273	6.305	4,722,112	-1.23(-16.33%)
Sep 16, 2008	7.688	7.688	7.220	7.536	3,639,444	-0.31(-3.94%)
Sep 15, 2008	8.550	8.589	7.819	7.846	3,594,786	-0.84(-9.70%)
Sep 12, 2008	8.181	8.767	8.063	8.688	9,715,154	+0.98(+12.72%)
Sep 11, 2008	7.451	8.083	7.286	7.707	7,341,964	+0.51(+7.14%)
Sep 10, 2008	7.405	7.556	6.766	7.194	4,251,461	-0.20(-2.76%)
Sep 09, 2008	7.266	7.721	7.266	7.398	3,323,068	+0.07(+0.90%)
Sep 08, 2008	8.425	8.556	6.944	7.332	10,549,027	-1.24(-14.44%)
Sep 05, 2008	8.306	8.629	8.188	8.570	0	+0.26(+3.17%)
Sep 04, 2008	8.695	8.747	8.300	8.306	4,382,929	-0.36(-4.10%)
Sep 03, 2008	8.859	9.004	8.556	8.662	2,940,927	-0.16(-1.86%)
Sep 02, 2008	8.655	8.984	8.649	8.826	3,254,976	+0.24(+2.76%)
Aug 29, 2008	8.392	8.622	8.359	8.589	5,618,109	-0.03(-0.38%)
Aug 28, 2008	8.635	8.649	8.530	8.622	3,261,431	+0.00(+0.00%)
Aug 27, 2008	8.701	8.866	8.425	8.622	2,650,750	-0.25(-2.82%)
Aug 26, 2008	8.866	8.951	8.787	8.872	2,273,913	-0.03(-0.30%)
Aug 25, 2008	8.892	8.951	8.853	8.899	900,493	-0.10(-1.10%)
Aug 22, 2008	8.925	9.070	8.846	8.997	1,592,853	+0.08(+0.89%)
Aug 21, 2008	8.984	9.050	8.879	8.918	1,007,579	-0.10(-1.09%)
Aug 20, 2008	9.063	9.083	8.866	9.017	1,756,322	-0.05(-0.51%)
Aug 19, 2008	9.096	9.261	8.761	9.063	9,612,819	-0.13(-1.36%)
Aug 18, 2008	8.688	9.498	8.556	9.188	1,904,892	-0.20(-2.10%)
Aug 15, 2008	9.504	9.531	9.353	9.386	0	-0.09(-0.97%)
Aug 14, 2008	9.182	9.491	9.175	9.478	2,467,510	+0.14(+1.48%)
Aug 13, 2008	9.215	9.379	9.175	9.340	1,210,061	+0.06(+0.64%)
Aug 12, 2008	9.241	9.353	9.057	9.280	1,620,452	+0.01(+0.14%)
Aug 11, 2008	9.149	9.379	9.096	9.267	2,250,038	+0.09(+1.00%)
Aug 08, 2008	8.918	9.392	8.886	9.175	2,166,560	+0.13(+1.38%)
Aug 07, 2008	9.254	9.399	9.017	9.050	3,200,203	-0.26(-2.76%)
Aug 06, 2008	9.307	9.458	9.188	9.307	2,760,074	-0.07(-0.70%)
Aug 05, 2008	9.103	9.399	8.971	9.373	3,807,681	+0.43(+4.78%)
Aug 04, 2008	8.761	9.090	8.761	8.945	2,834,640	+0.24(+2.80%)

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.