Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.33	12.49	12.31	12.49	646,316	+0.21(+1.72%)
Dec 28, 2006	11.35	12.37	11.35	12.28	396,693	-0.04(-0.32%)
Dec 27, 2006	12.26	12.37	12.24	12.31	329,387	+0.06(+0.48%)
Dec 26, 2006	12.08	12.31	12.07	12.26	582,201	+0.19(+1.58%)
Dec 22, 2006	12.04	12.12	11.75	12.06	442,880	-0.03(-0.22%)
Dec 21, 2006	12.38	12.44	12.08	12.09	534,343	-0.28(-2.23%)
Dec 20, 2006	12.21	12.39	12.21	12.37	1,039,819	+0.12(+1.02%)
Dec 19, 2006	12.31	12.37	12.24	12.24	1,349,911	-0.11(-0.91%)
Dec 18, 2006	12.48	12.57	12.30	12.35	820,582	-0.13(-1.05%)
Dec 15, 2006	12.50	12.66	12.49	12.49	940,000	-0.01(-0.11%)
Dec 14, 2006	12.42	12.56	12.41	12.50	879,227	+0.05(+0.42%)
Dec 13, 2006	12.38	12.54	12.35	12.45	1,704,823	+0.06(+0.48%)
Dec 12, 2006	12.09	12.39	12.06	12.39	1,027,208	+0.32(+2.62%)
Dec 11, 2006	12.28	12.29	12.06	12.07	1,139,790	-0.20(-1.66%)
Dec 08, 2006	12.18	12.35	12.01	12.28	2,122,787	+0.14(+1.14%)
Dec 07, 2006	12.24	12.39	12.10	12.14	955,801	+0.07(+0.55%)
Dec 06, 2006	12.21	12.22	12.04	12.07	928,757	-0.03(-0.27%)
Dec 05, 2006	11.89	12.20	11.89	12.10	1,063,520	+0.22(+1.88%)
Dec 04, 2006	11.78	11.91	11.74	11.88	925,110	+0.07(+0.61%)
Dec 01, 2006	11.74	11.85	11.46	11.81	1,748,731	+0.35(+3.04%)
Nov 30, 2006	11.41	11.51	11.38	11.46	1,451,553	+0.09(+0.75%)
Nov 29, 2006	11.50	11.52	11.34	11.37	1,454,896	-0.13(-1.09%)
Nov 28, 2006	11.35	11.50	11.32	11.50	1,337,605	+0.14(+1.28%)
Nov 27, 2006	11.52	11.54	11.34	11.35	713,318	-0.20(-1.71%)
Nov 24, 2006	11.58	11.63	11.52	11.55	189,306	-0.12(-1.01%)
Nov 22, 2006	11.51	11.70	11.51	11.67	695,238	+0.20(+1.72%)
Nov 21, 2006	11.35	11.55	11.31	11.47	1,417,976	+0.16(+1.46%)
Nov 20, 2006	11.45	11.51	11.30	11.31	1,180,507	-0.22(-1.88%)
Nov 17, 2006	11.45	11.56	11.43	11.52	796,880	+0.03(+0.23%)
Nov 16, 2006	11.51	11.58	11.46	11.50	1,917,679	-0.01(-0.11%)
Nov 15, 2006	11.54	11.54	11.46	11.51	1,150,729	-0.01(-0.06%)
Nov 14, 2006	11.52	11.57	11.34	11.52	1,353,709	+0.00(+0.00%)
Nov 13, 2006	11.39	11.58	11.39	11.52	1,269,995	+0.16(+1.45%)
Nov 10, 2006	11.45	11.45	11.26	11.35	1,052,277	-0.06(-0.52%)
Nov 09, 2006	11.42	11.51	11.36	11.41	825,140	-0.03(-0.29%)
Nov 08, 2006	11.32	11.46	11.24	11.45	866,921	+0.07(+0.64%)
Nov 07, 2006	11.39	11.44	11.34	11.37	909,006	-0.01(-0.12%)
Nov 06, 2006	11.45	11.46	11.34	11.39	735,652	-0.07(-0.57%)
Nov 03, 2006	11.55	11.57	11.34	11.45	1,394,123	-0.09(-0.74%)
Nov 02, 2006	11.37	11.59	11.36	11.54	1,242,192	+0.14(+1.21%)
Nov 01, 2006	11.35	11.56	11.26	11.40	1,437,727	+0.03(+0.29%)
Oct 31, 2006	11.26	11.39	11.15	11.37	1,841,106	+0.10(+0.88%)
Oct 30, 2006	11.49	11.49	11.16	11.27	3,552,918	-0.25(-2.17%)
Oct 27, 2006	11.52	11.79	11.01	11.52	5,638,026	-0.48(-4.00%)
Oct 26, 2006	11.98	12.08	11.91	12.00	2,163,656	+0.08(+0.66%)
Oct 25, 2006	11.99	12.04	11.89	11.92	690,832	-0.03(-0.28%)
Oct 24, 2006	12.08	12.09	11.91	11.95	1,477,382	-0.05(-0.38%)
Oct 23, 2006	11.97	12.00	11.87	12.00	1,500,931	+0.05(+0.38%)
Oct 20, 2006	11.95	12.01	11.88	11.95	259,802	-0.02(-0.16%)
Oct 19, 2006	11.99	12.04	11.91	11.97	1,070,053	-0.04(-0.33%)
Oct 18, 2006	11.99	12.10	11.96	12.01	1,517,340	+0.03(+0.27%)
Oct 17, 2006	11.98	12.03	11.80	11.98	814,656	-0.07(-0.55%)
Oct 16, 2006	12.02	12.04	11.91	12.04	1,123,533	+0.05(+0.44%)
Oct 13, 2006	12.03	12.11	11.91	11.99	783,510	-0.05(-0.44%)
Oct 12, 2006	12.03	12.14	12.01	12.04	636,289	+0.02(+0.16%)
Oct 11, 2006	12.20	12.27	11.95	12.03	578,099	-0.25(-2.04%)
Oct 10, 2006	12.21	12.31	12.11	12.28	804,021	+0.10(+0.81%)
Oct 09, 2006	12.16	12.24	12.08	12.18	805,540	-0.03(-0.22%)
Oct 06, 2006	12.04	12.30	12.04	12.20	1,527,215	+0.11(+0.93%)
Oct 05, 2006	11.95	12.10	11.91	12.09	751,149	+0.11(+0.88%)
Oct 04, 2006	11.99	12.05	11.89	11.99	1,316,942	-0.01(-0.05%)
Oct 03, 2006	11.99	12.04	11.95	11.99	1,113,961	+0.01(+0.05%)

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.