Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.368	9.612	9.280	9.381	5,235,919	+0.10(+1.09%)
Oct 28, 2010	9.483	9.598	9.239	9.280	4,028,708	-0.11(-1.15%)
Oct 27, 2010	9.442	9.503	9.226	9.388	4,872,050	-0.03(-0.29%)
Oct 25, 2010	9.253	9.490	9.232	9.415	9,912,896	+0.29(+3.19%)
Oct 22, 2010	9.165	9.199	8.968	9.124	5,079,073	-0.05(-0.52%)
Oct 21, 2010	8.745	9.232	8.738	9.171	12,125,160	+0.50(+5.78%)
Oct 20, 2010	8.413	8.697	8.393	8.670	5,445,202	+0.33(+3.90%)
Oct 19, 2010	8.379	8.562	8.210	8.345	4,650,427	-0.17(-1.99%)
Oct 18, 2010	8.575	8.663	8.487	8.514	7,272,922	+0.21(+2.53%)
Oct 15, 2010	8.318	8.440	8.159	8.304	4,194,160	+0.04(+0.49%)
Oct 14, 2010	8.379	8.413	8.227	8.264	4,026,237	-0.06(-0.73%)
Oct 13, 2010	8.413	8.447	8.271	8.325	4,034,749	+0.01(+0.16%)
Oct 12, 2010	8.183	8.345	8.135	8.311	4,021,942	+0.04(+0.49%)
Oct 11, 2010	8.094	8.304	8.054	8.271	5,791,065	+0.21(+2.61%)
Oct 08, 2010	8.061	8.067	7.878	8.061	5,298,685	+0.14(+1.80%)
Oct 07, 2010	7.986	8.020	7.803	7.918	2,657	+0.02(+0.26%)
Oct 06, 2010	7.796	8.020	7.783	7.898	5,474,844	+0.13(+1.66%)
Oct 05, 2010	7.898	7.945	7.769	7.769	738	-0.02(-0.26%)
Oct 04, 2010	7.891	7.891	7.688	7.790	6,288,721	-0.12(-1.46%)
Oct 01, 2010	7.905	7.952	7.756	7.905	4,539,184	+0.08(+0.98%)
Sep 30, 2010	7.833	7.952	7.654	7.828	12,401	-0.03(-0.37%)
Sep 29, 2010	7.905	7.959	7.803	7.857	5,457,242	+0.03(+0.43%)
Sep 28, 2010	7.966	7.966	7.763	7.824	442	-0.07(-0.94%)
Sep 27, 2010	7.844	7.925	7.749	7.898	7,342,838	+0.08(+1.04%)
Sep 24, 2010	7.580	7.844	7.580	7.817	7,057,154	+0.37(+5.00%)
Sep 23, 2010	7.444	7.553	7.173	7.444	7,256,430	+0.07(+1.01%)
Sep 22, 2010	7.255	7.451	7.200	7.370	7,343,002	+0.13(+1.78%)
Sep 21, 2010	7.485	7.498	7.214	7.241	5,930,046	-0.22(-2.91%)
Sep 20, 2010	7.309	7.532	7.126	7.458	7,952,789	+0.22(+2.99%)
Sep 17, 2010	7.241	7.295	7.099	7.241	7,198,827	+0.35(+5.01%)
Sep 15, 2010	6.855	6.957	6.747	6.896	8,149,332	+0.03(+0.49%)
Sep 14, 2010	6.868	6.889	6.713	6.862	4,689,542	-0.01(-0.10%)
Sep 13, 2010	6.435	6.882	6.415	6.868	15,011,640	+0.51(+8.10%)
Sep 10, 2010	6.454	6.501	6.300	6.354	3,866,613	-0.05(-0.84%)
Sep 09, 2010	6.447	6.595	6.374	6.407	4,331,590	+0.05(+0.74%)
Sep 08, 2010	6.407	6.508	6.340	6.360	3,356,126	+0.01(+0.11%)
Sep 07, 2010	6.568	6.642	6.340	6.354	299	-0.26(-3.95%)
Sep 03, 2010	6.447	6.662	6.441	6.615	3,870,261	+0.19(+2.92%)
Sep 02, 2010	6.434	6.454	6.334	6.427	3,256,754	-0.01(-0.10%)
Sep 01, 2010	6.233	6.434	6.186	6.434	4,087,604	+0.33(+5.38%)
Aug 31, 2010	6.106	6.287	6.072	6.106	25,785	-0.04(-0.65%)
Aug 30, 2010	6.146	6.267	6.072	6.146	3,728,716	+0.17(+2.92%)
Aug 27, 2010	5.972	6.193	5.864	5.972	4,485,013	+0.05(+0.91%)
Aug 26, 2010	5.952	6.313	5.858	5.918	149	+0.08(+1.38%)
Aug 25, 2010	5.724	5.891	5.673	5.838	4,125,761	+0.04(+0.69%)
Aug 24, 2010	5.858	5.858	5.750	5.797	374	-0.13(-2.15%)
Aug 23, 2010	6.079	6.153	5.925	5.925	3,288,933	-0.15(-2.54%)
Aug 20, 2010	6.206	6.206	6.045	6.079	2,852,335	-0.15(-2.37%)
Aug 19, 2010	6.367	6.414	6.173	6.226	374	-0.20(-3.13%)
Aug 18, 2010	6.340	6.441	6.233	6.427	2,759,817	+0.05(+0.74%)
Aug 17, 2010	6.374	6.454	6.320	6.380	3,242,736	+0.12(+1.93%)
Aug 16, 2010	6.173	6.367	6.119	6.260	3,119,167	+0.01(+0.21%)
Aug 13, 2010	6.246	6.380	6.226	6.246	3,645,903	-0.09(-1.48%)
Aug 12, 2010	6.186	6.394	6.025	6.340	5,951,306	+0.09(+1.50%)
Aug 11, 2010	6.481	6.488	6.240	6.246	1,642	-0.60(-8.81%)
Aug 10, 2010	6.850	6.890	6.628	6.850	1,939	-0.11(-1.54%)
Aug 09, 2010	7.024	7.091	6.776	6.957	5,201,450	-0.03(-0.48%)
Aug 06, 2010	6.990	7.158	6.823	6.990	4,916,613	-0.13(-1.79%)
Aug 05, 2010	7.305	7.393	7.051	7.118	2,088	+0.23(+3.41%)
Aug 04, 2010	6.836	6.923	6.776	6.883	1,492	+0.10(+1.48%)
Aug 03, 2010	7.037	7.084	6.756	6.783	5,162,159	-0.30(-4.26%)

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.