Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.075	6.273	6.009	6.266	8,974,912	+0.20(+3.37%)
Nov 27, 2009	5.825	6.108	5.647	6.062	3,123,616	-0.01(-0.11%)
Nov 25, 2009	5.996	6.088	5.930	6.069	3,777,916	+0.13(+2.22%)
Nov 24, 2009	5.924	6.013	5.726	5.937	5,794,213	+0.06(+1.01%)
Nov 23, 2009	5.878	5.990	5.812	5.878	6,355,833	+0.11(+1.82%)
Nov 20, 2009	5.693	5.799	5.660	5.772	3,241,384	-0.03(-0.57%)
Nov 19, 2009	5.832	5.832	5.654	5.805	3,942,393	-0.03(-0.45%)
Nov 18, 2009	5.785	5.858	5.680	5.832	4,205,020	+0.03(+0.57%)
Nov 17, 2009	5.700	5.825	5.660	5.799	5,285,922	+0.09(+1.61%)
Nov 16, 2009	5.581	5.799	5.470	5.707	8,054,471	+0.24(+4.46%)
Nov 13, 2009	5.674	5.687	5.397	5.463	6,840,850	-0.19(-3.38%)
Nov 12, 2009	5.588	5.753	5.483	5.654	6,345,481	+0.09(+1.66%)
Nov 11, 2009	5.542	5.595	5.470	5.562	4,856,898	+0.04(+0.72%)
Nov 10, 2009	5.496	5.555	5.345	5.522	7,516,334	+0.03(+0.48%)
Nov 09, 2009	5.483	5.575	5.430	5.496	7,270,805	+0.09(+1.71%)
Nov 06, 2009	5.305	5.489	5.266	5.404	7,972,876	+0.15(+2.91%)
Nov 05, 2009	5.318	5.391	5.219	5.251	10,388,306	-0.03(-0.53%)
Nov 04, 2009	5.568	5.575	5.088	5.279	14,341,312	-0.11(-2.08%)
Nov 03, 2009	5.266	5.404	5.115	5.391	5,959,983	+0.14(+2.63%)
Nov 02, 2009	5.325	5.489	5.101	5.252	5,394,729	+0.02(+0.38%)
Oct 30, 2009	5.733	5.759	5.219	5.233	7,447,951	-0.47(-8.20%)
Oct 29, 2009	5.173	5.700	5.173	5.700	7,366,063	+0.60(+11.74%)
Oct 28, 2009	5.423	5.423	5.055	5.101	8,630,349	-0.36(-6.51%)
Oct 27, 2009	5.496	5.621	5.364	5.456	4,890,013	+0.01(+0.24%)
Oct 26, 2009	5.720	5.917	5.437	5.443	5,473,814	-0.22(-3.95%)
Oct 23, 2009	5.739	5.766	5.628	5.667	4,183,147	-0.26(-4.33%)
Oct 22, 2009	5.891	5.983	5.683	5.924	5,216,038	+0.12(+2.04%)
Oct 21, 2009	6.075	6.075	5.785	5.805	7,436,854	-0.26(-4.23%)
Oct 20, 2009	6.036	6.095	6.022	6.062	5,383,264	-0.03(-0.54%)
Oct 19, 2009	5.990	6.121	5.891	6.095	4,075,628	+0.16(+2.77%)
Oct 16, 2009	6.121	6.128	5.930	5.930	3,809,758	-0.20(-3.22%)
Oct 15, 2009	6.266	6.312	6.055	6.128	6,665,945	-0.19(-3.02%)
Oct 14, 2009	6.325	6.411	6.286	6.319	5,369,305	+0.10(+1.59%)
Oct 13, 2009	6.404	6.404	6.187	6.220	4,269,006	-0.14(-2.17%)
Oct 12, 2009	6.253	6.437	6.128	6.358	5,325,779	+0.24(+3.87%)
Oct 09, 2009	6.108	6.187	6.055	6.121	2,645,929	-0.02(-0.32%)
Oct 08, 2009	5.970	6.167	5.897	6.141	6,720,692	+0.34(+5.90%)
Oct 07, 2009	5.713	5.838	5.687	5.799	6,508,853	+0.14(+2.44%)
Oct 06, 2009	5.911	5.990	5.634	5.660	8,777,314	-0.13(-2.16%)
Oct 05, 2009	5.700	5.871	5.674	5.785	8,803,799	+0.20(+3.53%)
Oct 02, 2009	5.516	5.664	5.364	5.588	6,427,236	-0.05(-0.93%)
Oct 01, 2009	6.055	6.055	5.628	5.641	7,587,722	-0.36(-5.93%)
Sep 30, 2009	6.187	6.220	5.924	5.996	7,735,855	-0.15(-2.46%)
Sep 29, 2009	6.194	6.279	6.108	6.148	7,157,479	+0.01(+0.21%)
Sep 28, 2009	5.917	6.207	5.832	6.134	8,784,584	+0.26(+4.48%)
Sep 25, 2009	5.937	5.990	5.805	5.871	7,523,727	-0.17(-2.83%)
Sep 24, 2009	6.062	6.138	5.739	6.042	8,785,754	-0.13(-2.03%)
Sep 23, 2009	6.226	6.338	6.095	6.167	9,373,423	-0.10(-1.58%)
Sep 22, 2009	6.226	6.371	6.213	6.266	14,911,562	+0.11(+1.82%)
Sep 21, 2009	6.240	6.312	5.792	6.154	15,001,272	-0.16(-2.50%)
Sep 18, 2009	6.404	6.483	6.088	6.312	20,496,760	+0.05(+0.84%)
Sep 17, 2009	6.220	6.483	6.128	6.259	8,942,491	+0.13(+2.15%)
Sep 16, 2009	6.134	6.292	6.082	6.128	5,989,403	+0.08(+1.31%)
Sep 15, 2009	5.700	6.075	5.693	6.049	8,880,740	+0.36(+6.37%)
Sep 14, 2009	5.516	5.693	5.371	5.687	3,917,733	+0.11(+1.89%)
Sep 11, 2009	5.654	5.707	5.502	5.581	3,725,319	-0.11(-1.97%)
Sep 10, 2009	5.417	5.700	5.312	5.693	6,852,703	+0.24(+4.34%)
Sep 09, 2009	5.555	5.555	5.371	5.456	5,178,752	+0.00(+0.00%)
Sep 08, 2009	5.463	5.581	5.417	5.456	3,957,455	+0.05(+0.97%)
Sep 04, 2009	5.259	5.404	5.154	5.404	3,919,290	+0.18(+3.53%)
Sep 03, 2009	5.140	5.226	5.101	5.219	5,194,685	+0.14(+2.72%)
Sep 02, 2009	5.312	5.312	5.055	5.081	8,535,565	-0.22(-4.22%)

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.