Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.77	10.87	10.58	10.81	3,050,690	+0.06(+0.53%)
Oct 26, 2012	10.52	10.75	10.75	10.75	4,739,507	+0.26(+2.47%)
Oct 25, 2012	10.62	10.62	10.19	10.49	6,349,357	-0.04(-0.41%)
Oct 24, 2012	10.76	10.77	10.47	10.53	4,691,242	-0.05(-0.48%)
Oct 23, 2012	10.88	10.88	10.38	10.58	9,628,451	-0.63(-5.64%)
Oct 19, 2012	11.35	11.44	11.14	11.21	2,545,445	-0.25(-2.19%)
Oct 18, 2012	11.43	11.53	11.30	11.47	2,063,757	-0.02(-0.19%)
Oct 17, 2012	11.35	11.65	11.32	11.49	4,493,242	+0.12(+1.07%)
Oct 16, 2012	11.10	11.44	11.08	11.37	4,171,104	+0.36(+3.26%)
Oct 15, 2012	10.88	11.04	10.78	11.01	2,352,874	+0.13(+1.19%)
Oct 12, 2012	11.00	11.09	10.79	10.88	3,067,149	-0.16(-1.43%)
Oct 11, 2012	11.02	11.17	10.99	11.04	2,952,519	+0.14(+1.25%)
Oct 10, 2012	10.94	10.98	10.82	10.90	4,508,835	-0.11(-1.04%)
Oct 09, 2012	11.18	11.25	11.01	11.01	3,570,748	-0.18(-1.61%)
Oct 08, 2012	11.09	11.42	11.02	11.19	6,004,943	+0.03(+0.26%)
Oct 05, 2012	10.91	11.21	10.91	11.16	4,333,352	+0.36(+3.32%)
Oct 04, 2012	10.76	10.85	10.70	10.81	3,247,840	+0.08(+0.74%)
Oct 03, 2012	10.74	10.84	10.53	10.73	4,076,555	+0.09(+0.88%)
Oct 02, 2012	10.72	10.76	10.45	10.63	6,408,915	-0.08(-0.74%)
Oct 01, 2012	10.78	10.88	10.64	10.71	3,868,666	-0.01(-0.13%)
Sep 28, 2012	10.76	10.78	10.60	10.73	3,178,544	-0.10(-0.93%)
Sep 27, 2012	10.78	10.87	10.60	10.83	3,294,327	+0.19(+1.76%)
Sep 26, 2012	10.73	10.78	10.43	10.64	5,590,328	-0.08(-0.74%)
Sep 25, 2012	11.07	11.09	10.72	10.72	6,211,969	-0.33(-2.99%)
Sep 24, 2012	11.10	11.17	11.00	11.05	3,284,113	-0.16(-1.41%)
Sep 21, 2012	11.50	11.55	11.19	11.21	4,281,426	-0.20(-1.76%)
Sep 20, 2012	11.25	11.42	11.04	11.41	5,229,708	+0.04(+0.38%)
Sep 19, 2012	11.32	11.52	11.26	11.37	3,503,403	+0.06(+0.51%)
Sep 18, 2012	11.40	11.40	11.18	11.31	3,723,779	-0.01(-0.06%)
Sep 17, 2012	11.66	11.68	11.27	11.32	3,739,635	-0.41(-3.49%)
Sep 14, 2012	11.33	11.75	11.29	11.73	7,695,624	+0.46(+4.08%)
Sep 13, 2012	11.14	11.39	10.97	11.27	6,067,284	+0.11(+0.97%)
Sep 12, 2012	11.01	11.22	10.93	11.16	7,069,377	+0.21(+1.90%)
Sep 11, 2012	10.65	10.98	10.63	10.95	6,706,518	+0.36(+3.37%)
Sep 10, 2012	10.45	10.75	10.42	10.59	5,073,134	+0.15(+1.44%)
Sep 07, 2012	10.27	10.44	10.17	10.44	4,322,610	+0.26(+2.52%)
Sep 06, 2012	10.03	10.21	9.986	10.19	4,006,098	+0.29(+2.88%)
Sep 05, 2012	9.993	10.01	9.775	9.900	2,967,195	-0.10(-1.00%)
Sep 04, 2012	10.21	10.31	9.907	10.000	3,030,503	-0.26(-2.57%)
Aug 31, 2012	10.18	10.29	10.03	10.26	3,055,791	+0.22(+2.20%)
Aug 30, 2012	10.11	10.14	9.943	10.04	2,659,285	-0.14(-1.33%)
Aug 29, 2012	10.16	10.21	10.04	10.18	1,998,769	+0.01(+0.14%)
Aug 27, 2012	10.35	10.40	10.12	10.16	2,948,603	-0.16(-1.59%)
Aug 24, 2012	10.28	10.39	10.24	10.33	2,937,589	-0.01(-0.07%)
Aug 23, 2012	10.44	10.44	10.26	10.34	3,400,285	-0.14(-1.30%)
Aug 22, 2012	10.41	10.51	10.30	10.47	2,831,432	+0.05(+0.48%)
Aug 21, 2012	10.55	10.67	10.39	10.42	4,205,589	-0.06(-0.61%)
Aug 20, 2012	10.49	10.56	10.30	10.49	3,615,652	-0.09(-0.88%)
Aug 17, 2012	10.49	10.59	10.36	10.58	3,530,418	+0.11(+1.02%)
Aug 16, 2012	10.34	10.59	10.15	10.47	5,794,017	+0.14(+1.31%)
Aug 15, 2012	9.793	10.39	9.657	10.34	9,109,327	+0.64(+6.63%)
Aug 14, 2012	9.764	9.779	9.629	9.693	2,458,983	+0.01(+0.15%)
Aug 13, 2012	9.722	9.793	9.529	9.679	2,241,280	-0.06(-0.66%)
Aug 10, 2012	9.707	9.764	9.636	9.743	2,770,764	-0.04(-0.44%)
Aug 09, 2012	9.707	9.950	9.650	9.786	3,937,180	+0.09(+0.88%)
Aug 08, 2012	9.629	9.757	9.564	9.700	3,866,083	-0.01(-0.07%)
Aug 07, 2012	9.614	9.764	9.607	9.707	3,629,650	+0.11(+1.12%)
Aug 06, 2012	9.472	9.650	9.422	9.600	4,292,156	+0.23(+2.44%)
Aug 03, 2012	9.386	9.429	9.215	9.372	4,553,623	+0.24(+2.58%)
Aug 02, 2012	9.265	9.338	8.990	9.136	4,199,241	-0.34(-3.54%)

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.