Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	11.76	11.85	11.65	11.81	3,617,158	+0.10(+0.86%)
Nov 29, 2012	11.54	11.80	11.52	11.71	5,436,957	+0.27(+2.39%)
Nov 28, 2012	11.57	11.57	11.28	11.44	5,216,283	-0.27(-2.27%)
Nov 27, 2012	11.85	11.86	11.62	11.70	3,904,388	-0.22(-1.87%)
Nov 26, 2012	11.96	12.00	11.78	11.93	2,623,339	-0.08(-0.66%)
Nov 23, 2012	12.01	12.07	11.92	12.01	1,540,305	+0.11(+0.97%)
Nov 21, 2012	11.83	11.92	11.79	11.89	2,678,955	+0.04(+0.30%)
Nov 20, 2012	12.00	12.02	11.74	11.85	4,223,744	-0.09(-0.72%)
Nov 19, 2012	11.60	12.02	11.58	11.94	5,562,620	+0.52(+4.59%)
Nov 16, 2012	11.28	11.42	11.19	11.42	3,281,896	+0.14(+1.21%)
Nov 15, 2012	11.57	11.65	11.24	11.28	4,905,002	-0.32(-2.73%)
Nov 14, 2012	11.96	12.03	11.52	11.60	4,181,816	-0.32(-2.71%)
Nov 13, 2012	11.90	12.14	11.90	11.92	5,556,703	-0.08(-0.66%)
Nov 12, 2012	12.08	12.16	11.98	12.00	2,088,261	+0.00(+0.00%)
Nov 09, 2012	11.96	12.18	11.93	12.00	4,362,220	-0.01(-0.06%)
Nov 08, 2012	12.21	12.22	11.96	12.01	4,436,828	-0.21(-1.71%)
Nov 07, 2012	11.92	12.29	11.91	12.21	5,391,165	-0.05(-0.41%)
Nov 06, 2012	12.26	12.32	12.18	12.26	6,132,224	+0.01(+0.06%)
Nov 05, 2012	11.81	12.34	11.80	12.26	10,659,142	+0.63(+5.37%)
Nov 02, 2012	11.65	12.02	11.50	11.63	13,383,812	+0.47(+4.25%)
Nov 01, 2012	10.83	11.16	10.79	11.16	4,299,628	+0.35(+3.26%)
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%)

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.