Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.187	8.187	8.187	8.187	24,159	+0.00(+0.00%)
Nov 27, 2002	8.227	8.227	8.187	8.187	28,262	+0.00(+0.00%)
Nov 26, 2002	8.180	8.220	8.180	8.187	17,473	+0.00(+0.00%)
Nov 25, 2002	8.194	8.194	8.180	8.187	18,081	+0.01(+0.08%)
Nov 22, 2002	8.180	8.180	8.180	8.180	22,792	-0.01(-0.08%)
Nov 21, 2002	8.180	8.213	8.180	8.187	47,863	+0.01(+0.08%)
Nov 20, 2002	8.180	8.194	8.180	8.180	32,820	+0.01(+0.08%)
Nov 19, 2002	8.180	8.180	8.174	8.174	34,492	-0.02(-0.24%)
Nov 18, 2002	8.167	8.194	8.167	8.194	3,342	+0.03(+0.32%)
Nov 15, 2002	8.167	8.227	8.161	8.167	130,371	+0.01(+0.16%)
Nov 14, 2002	8.154	8.194	8.154	8.154	19,449	+0.00(+0.00%)
Nov 13, 2002	8.148	8.161	8.148	8.154	35,555	+0.01(+0.08%)
Nov 12, 2002	8.141	8.161	8.134	8.148	310,733	+1.93(+31.01%)
Nov 11, 2002	6.285	6.318	6.219	6.219	8,964	-0.07(-1.05%)
Nov 08, 2002	6.384	6.410	6.285	6.285	8,205	-0.13(-2.05%)
Nov 07, 2002	6.384	6.515	6.351	6.417	22,488	+0.10(+1.56%)
Nov 06, 2002	6.265	6.318	6.252	6.318	6,229	+0.05(+0.73%)
Nov 05, 2002	6.147	6.272	6.147	6.272	8,509	+0.18(+2.92%)
Nov 04, 2002	6.022	6.259	6.022	6.094	56,676	+0.09(+1.54%)
Nov 01, 2002	6.055	6.055	5.982	6.002	9,876	-0.08(-1.30%)
Oct 31, 2002	6.107	6.107	6.048	6.081	6,229	-0.03(-0.43%)
Oct 30, 2002	6.055	6.153	6.042	6.107	41,177	+0.02(+0.32%)
Oct 29, 2002	6.081	6.088	6.055	6.088	1,063	+0.01(+0.22%)
Oct 28, 2002	6.121	6.121	6.074	6.074	4,102	+0.01(+0.22%)
Oct 25, 2002	6.068	6.121	6.028	6.061	3,038	+0.01(+0.11%)
Oct 24, 2002	6.193	6.193	6.193	6.055	2,887	-0.13(-2.02%)
Oct 23, 2002	6.252	6.285	6.173	6.180	11,548	-0.05(-0.74%)
Oct 22, 2002	6.022	6.285	6.015	6.226	10,484	+0.18(+2.94%)
Oct 21, 2002	6.055	6.088	6.048	6.048	8,053	+0.03(+0.44%)
Oct 18, 2002	6.028	6.028	6.022	6.022	3,038	-0.01(-0.11%)
Oct 17, 2002	6.015	6.028	6.015	6.028	7,445	+0.01(+0.22%)
Oct 16, 2002	6.015	6.022	5.923	6.015	14,890	+0.03(+0.44%)
Oct 15, 2002	5.995	6.002	5.982	5.989	10,636	+0.00(+0.00%)
Oct 14, 2002	5.956	5.989	5.923	5.989	6,077	+0.02(+0.33%)
Oct 11, 2002	5.917	5.969	5.910	5.969	40,266	+0.05(+0.78%)
Oct 10, 2002	5.890	5.923	5.890	5.923	24,007	+0.00(+0.00%)
Oct 09, 2002	5.917	5.989	5.890	5.923	151,947	+0.00(+0.00%)
Oct 08, 2002	5.949	5.949	5.890	5.923	9,876	-0.03(-0.55%)
Oct 07, 2002	5.923	5.956	5.857	5.956	13,219	+0.07(+1.12%)
Oct 04, 2002	5.824	5.890	5.824	5.890	13,067	+0.03(+0.56%)
Oct 03, 2002	5.660	5.857	5.660	5.857	8,205	+0.18(+3.13%)
Oct 02, 2002	5.627	5.785	5.627	5.680	8,509	+0.05(+0.94%)
Oct 01, 2002	5.627	5.627	5.607	5.627	6,533	-0.03(-0.58%)
Sep 30, 2002	5.627	5.660	5.627	5.660	1,671	+0.03(+0.58%)
Sep 27, 2002	5.686	5.778	5.627	5.627	8,053	+0.01(+0.12%)
Sep 26, 2002	5.265	5.620	5.265	5.620	41,329	+0.36(+6.75%)
Sep 25, 2002	5.601	5.601	5.265	5.265	20,664	-0.27(-4.88%)
Sep 24, 2002	5.785	5.785	5.462	5.535	16,562	-0.29(-4.97%)
Sep 23, 2002	5.857	5.857	5.824	5.824	3,342	-0.03(-0.56%)
Sep 20, 2002	5.989	5.989	5.857	5.857	9,116	-0.10(-1.66%)
Sep 19, 2002	6.088	6.088	5.956	5.956	5,774	-0.13(-2.16%)
Sep 18, 2002	6.088	6.088	6.088	6.088	0	+0.00(+0.00%)
Sep 17, 2002	6.351	6.351	6.022	6.088	12,307	-0.30(-4.64%)
Sep 16, 2002	6.384	6.384	6.384	6.384	303	+0.00(+0.00%)
Sep 13, 2002	6.450	6.450	6.384	6.384	5,774	-0.09(-1.32%)
Sep 12, 2002	6.515	6.515	6.450	6.469	5,470	+0.02(+0.31%)
Sep 11, 2002	6.450	6.450	6.450	6.450	0	+0.00(+0.00%)
Sep 10, 2002	6.548	6.548	6.450	6.450	3,950	-0.10(-1.51%)
Sep 09, 2002	6.581	6.581	6.548	6.548	3,950	+0.10(+1.53%)
Sep 06, 2002	6.515	6.515	6.450	6.450	28,414	-0.13(-2.00%)
Sep 05, 2002	6.482	6.581	6.450	6.581	27,350	+0.15(+2.35%)
Sep 04, 2002	6.384	6.430	6.384	6.430	14,131	-0.09(-1.31%)

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.