Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	16.65	16.81	16.61	16.69	5,128,541	+0.14(+0.83%)
Nov 29, 2007	16.79	16.81	16.31	16.55	9,899,550	-0.23(-1.37%)
Nov 28, 2007	16.85	17.04	16.74	16.78	3,347,235	+0.05(+0.32%)
Nov 27, 2007	16.63	16.73	16.55	16.73	5,665,373	+0.14(+0.87%)
Nov 26, 2007	16.28	16.71	16.28	16.58	6,654,097	+0.30(+1.82%)
Nov 23, 2007	16.12	16.38	16.08	16.29	485,473	+0.18(+1.10%)
Nov 21, 2007	15.73	16.13	15.58	16.11	2,909,192	+0.28(+1.75%)
Nov 20, 2007	15.76	16.12	15.64	15.83	5,959,240	+0.07(+0.46%)
Nov 19, 2007	16.12	16.18	15.53	15.76	5,489,053	-0.39(-2.44%)
Nov 16, 2007	16.45	16.50	15.85	16.16	11,382,105	-0.26(-1.56%)
Nov 15, 2007	16.78	16.78	16.31	16.41	4,533,666	-0.38(-2.23%)
Nov 14, 2007	17.14	17.14	16.68	16.79	2,530,842	-0.24(-1.39%)
Nov 13, 2007	17.08	17.08	16.96	17.03	3,465,625	-0.01(-0.08%)
Nov 12, 2007	16.91	17.06	16.91	17.04	1,301,823	+0.05(+0.27%)
Nov 09, 2007	16.68	17.14	16.68	16.99	1,589,981	-0.22(-1.26%)
Nov 08, 2007	17.12	17.24	16.85	17.21	1,601,306	+0.11(+0.65%)
Nov 07, 2007	17.20	17.24	16.95	17.10	3,125,718	-0.19(-1.10%)
Nov 06, 2007	17.36	17.36	17.18	17.29	1,792,831	+0.10(+0.57%)
Nov 05, 2007	17.31	17.32	17.05	17.19	1,606,847	-0.15(-0.87%)
Nov 02, 2007	17.37	17.37	17.29	17.34	2,109,035	+0.00(+0.00%)
Nov 01, 2007	17.31	17.45	17.27	17.34	4,190,568	+0.00(+0.00%)
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%)

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.