Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	6.746	6.838	6.746	6.746	12,915	+0.00(+0.00%)
Mar 28, 2002	6.746	6.838	6.746	6.746	12,915	-0.03(-0.39%)
Mar 27, 2002	6.739	6.910	6.739	6.772	77,645	+0.03(+0.49%)
Mar 26, 2002	6.719	6.739	6.654	6.739	6,077	+0.02(+0.29%)
Mar 25, 2002	6.746	6.746	6.719	6.719	22,792	-0.05(-0.78%)
Mar 22, 2002	6.844	6.844	6.719	6.772	35,859	-0.01(-0.10%)
Mar 21, 2002	6.746	6.779	6.700	6.779	19,753	+0.00(+0.00%)
Mar 20, 2002	6.581	6.844	6.581	6.779	17,018	+0.20(+3.10%)
Mar 19, 2002	6.548	6.575	6.515	6.575	7,901	+0.09(+1.42%)
Mar 18, 2002	6.417	6.502	6.318	6.482	23,855	+0.10(+1.55%)
Mar 15, 2002	6.318	6.417	6.318	6.384	74,302	+0.07(+1.04%)
Mar 14, 2002	6.482	6.482	6.318	6.318	16,258	-0.13(-2.04%)
Mar 13, 2002	6.450	6.482	6.450	6.450	3,494	+0.03(+0.51%)
Mar 12, 2002	6.417	6.496	6.384	6.417	15,042	+0.07(+1.04%)
Mar 11, 2002	6.318	6.351	6.318	6.351	5,318	+0.03(+0.52%)
Mar 08, 2002	6.186	6.351	6.219	6.318	6,685	+0.07(+1.05%)
Mar 07, 2002	6.022	6.252	5.989	6.252	8,812	+0.16(+2.70%)
Mar 06, 2002	6.061	6.088	6.061	6.088	1,367	+0.03(+0.54%)
Mar 05, 2002	5.989	6.088	5.989	6.055	2,735	+0.10(+1.66%)
Mar 04, 2002	5.956	5.956	5.956	5.956	759	-0.03(-0.55%)
Mar 01, 2002	5.956	5.989	5.956	5.989	2,735	+0.02(+0.33%)
Feb 28, 2002	5.969	5.969	5.969	5.969	0	+0.00(+0.00%)
Feb 27, 2002	5.989	5.989	5.956	5.969	1,063	+0.05(+0.78%)
Feb 26, 2002	6.022	6.022	5.923	5.923	32,668	-0.07(-1.10%)
Feb 25, 2002	5.917	5.989	5.917	5.989	12,307	+0.07(+1.22%)
Feb 22, 2002	5.956	5.956	5.917	5.917	3,038	-0.01(-0.11%)
Feb 21, 2002	5.824	5.923	5.824	5.923	4,102	+0.10(+1.69%)
Feb 20, 2002	5.890	5.923	5.824	5.824	2,887	-0.10(-1.67%)
Feb 19, 2002	5.857	5.923	5.844	5.923	12,307	+0.10(+1.69%)
Feb 18, 2002	5.824	5.824	5.791	5.824	759	+0.00(+0.00%)
Feb 15, 2002	5.824	5.824	5.791	5.824	759	+0.03(+0.57%)
Feb 14, 2002	5.660	5.791	5.627	5.791	5,622	+0.10(+1.73%)
Feb 13, 2002	5.528	5.693	5.528	5.693	1,337,140	+0.10(+1.76%)
Feb 12, 2002	5.594	5.594	5.594	5.594	303	+0.05(+0.83%)
Feb 11, 2002	5.364	5.561	5.364	5.548	5,014	+0.15(+2.80%)
Feb 08, 2002	5.298	5.397	5.298	5.397	35,859	+0.03(+0.61%)
Feb 07, 2002	5.199	5.364	5.199	5.364	19,449	+0.13(+2.52%)
Feb 06, 2002	5.166	5.232	5.166	5.232	24,919	-0.26(-4.79%)
Feb 05, 2002	5.495	5.495	5.495	5.495	455	-0.03(-0.60%)
Feb 04, 2002	5.265	5.594	5.265	5.528	30,845	+0.26(+5.00%)
Feb 01, 2002	5.462	5.462	5.232	5.265	398,559	-0.20(-3.61%)
Jan 31, 2002	5.397	5.462	5.397	5.462	10,332	+0.07(+1.22%)
Jan 30, 2002	5.397	5.397	5.331	5.397	3,190	+0.00(+0.00%)
Jan 29, 2002	5.265	5.397	5.265	5.397	7,293	+0.10(+1.86%)
Jan 28, 2002	5.298	5.364	5.298	5.298	12,155	+0.10(+1.90%)
Jan 25, 2002	5.265	5.298	5.199	5.199	9,116	-0.07(-1.25%)
Jan 24, 2002	5.495	5.495	5.265	5.265	52,877	-0.23(-4.19%)
Jan 23, 2002	5.528	5.528	5.495	5.495	24,615	-0.03(-0.60%)
Jan 22, 2002	5.429	5.528	5.429	5.528	13,979	+0.13(+2.44%)
Jan 21, 2002	5.331	5.397	5.331	5.397	28,414	+0.00(+0.00%)
Jan 18, 2002	5.331	5.397	5.331	5.397	28,414	+0.07(+1.23%)
Jan 17, 2002	5.364	5.528	5.331	5.331	10,332	-0.10(-1.82%)
Jan 16, 2002	5.462	5.495	5.429	5.429	12,611	+0.00(+0.00%)
Jan 15, 2002	5.429	5.462	5.429	5.429	2,887	-0.03(-0.60%)
Jan 14, 2002	5.495	5.495	5.429	5.462	6,229	-0.03(-0.60%)
Jan 11, 2002	5.502	5.528	5.462	5.495	8,357	+0.03(+0.48%)

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.