Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.60	12.73	12.52	12.56	1,010,452	+0.01(+0.10%)
Mar 29, 2007	12.56	12.64	12.49	12.55	537,743	+0.03(+0.21%)
Mar 28, 2007	12.56	12.64	12.48	12.52	504,922	-0.13(-1.04%)
Mar 27, 2007	12.90	12.90	12.66	12.66	971,858	-0.27(-2.09%)
Mar 26, 2007	12.78	12.94	12.69	12.93	602,473	+0.18(+1.45%)
Mar 23, 2007	12.93	13.08	12.73	12.74	568,284	-0.22(-1.68%)
Mar 22, 2007	12.50	13.00	12.50	12.96	930,528	-0.01(-0.05%)
Mar 21, 2007	12.67	12.99	12.61	12.96	1,281,831	+0.32(+2.55%)
Mar 20, 2007	12.46	12.85	12.42	12.64	1,816,079	+0.18(+1.43%)
Mar 19, 2007	12.55	12.57	12.37	12.46	2,507,290	-0.16(-1.25%)
Mar 16, 2007	12.60	12.64	12.52	12.62	562,662	+0.01(+0.05%)
Mar 15, 2007	12.44	12.79	12.44	12.62	846,045	+0.15(+1.21%)
Mar 14, 2007	12.36	12.59	12.33	12.46	1,359,932	+0.09(+0.69%)
Mar 13, 2007	12.73	12.79	12.37	12.38	2,299,122	-0.35(-2.74%)
Mar 12, 2007	12.88	12.98	12.69	12.73	2,107,363	-0.10(-0.77%)
Mar 09, 2007	13.03	13.06	12.70	12.83	1,946,603	-0.07(-0.56%)
Mar 08, 2007	12.77	13.02	12.76	12.90	2,640,092	+0.21(+1.66%)
Mar 07, 2007	12.93	12.93	12.63	12.69	971,098	-0.18(-1.38%)
Mar 06, 2007	12.65	12.90	12.60	12.87	1,236,247	+0.39(+3.17%)
Mar 05, 2007	12.67	12.73	12.42	12.47	1,513,703	-0.28(-2.17%)
Mar 02, 2007	13.10	13.23	12.72	12.75	1,855,890	-0.40(-3.05%)
Mar 01, 2007	13.26	13.35	13.04	13.15	1,891,049	-0.28(-2.11%)
Feb 28, 2007	13.37	13.52	13.08	13.43	1,794,047	+0.05(+0.34%)
Feb 27, 2007	13.82	13.82	12.79	13.39	1,588,918	-0.57(-4.10%)
Feb 26, 2007	14.18	14.29	13.82	13.96	1,874,172	-0.13(-0.89%)
Feb 23, 2007	14.02	14.19	14.01	14.08	1,075,790	+0.07(+0.47%)
Feb 22, 2007	14.24	14.27	13.89	14.02	1,244,908	-0.19(-1.34%)
Feb 21, 2007	13.54	14.43	13.41	14.21	5,841,784	+0.59(+4.30%)
Feb 20, 2007	13.56	13.83	13.56	13.62	1,313,284	+0.07(+0.49%)
Feb 16, 2007	13.62	13.75	13.54	13.56	1,936,270	-0.06(-0.43%)
Feb 15, 2007	14.02	14.28	12.88	13.62	2,806,171	-0.24(-1.76%)
Feb 14, 2007	13.52	13.93	13.36	13.86	2,350,962	+0.31(+2.28%)
Feb 13, 2007	13.64	13.73	13.55	13.55	822,949	-0.11(-0.82%)
Feb 12, 2007	13.56	13.82	13.56	13.66	623,297	+0.07(+0.53%)
Feb 09, 2007	13.62	13.71	13.52	13.59	611,893	-0.02(-0.14%)
Feb 08, 2007	13.77	13.79	13.49	13.61	403,573	-0.14(-1.05%)
Feb 07, 2007	13.60	13.76	13.41	13.75	583,023	+0.11(+0.82%)
Feb 06, 2007	13.62	13.81	13.61	13.64	708,532	+0.01(+0.10%)
Feb 05, 2007	13.75	13.82	13.60	13.63	494,590	-0.19(-1.38%)
Feb 02, 2007	13.80	13.89	13.70	13.82	740,593	-0.03(-0.19%)
Feb 01, 2007	13.81	13.99	13.74	13.85	640,308	+0.09(+0.62%)
Jan 31, 2007	13.41	13.81	13.41	13.76	1,025,647	+0.27(+2.00%)
Jan 30, 2007	13.62	13.62	13.33	13.49	1,369,505	-0.25(-1.82%)
Jan 29, 2007	13.80	13.89	13.68	13.74	692,729	-0.12(-0.90%)
Jan 26, 2007	13.81	13.97	13.57	13.87	599,130	+0.10(+0.72%)
Jan 25, 2007	13.82	13.87	13.73	13.77	1,649,393	-0.05(-0.38%)
Jan 24, 2007	13.64	13.95	13.64	13.82	1,214,974	+0.14(+1.06%)
Jan 23, 2007	13.72	13.79	13.65	13.68	682,093	-0.05(-0.34%)
Jan 22, 2007	13.67	13.73	13.50	13.72	1,482,098	+0.03(+0.19%)
Jan 19, 2007	13.50	13.75	13.50	13.70	1,542,877	+0.23(+1.71%)
Jan 18, 2007	13.39	13.79	13.24	13.47	769,463	+0.01(+0.10%)
Jan 17, 2007	13.43	13.55	13.41	13.45	646,385	+0.03(+0.20%)
Jan 16, 2007	13.59	13.70	13.41	13.43	894,820	-0.20(-1.45%)
Jan 12, 2007	13.40	13.65	13.36	13.62	882,968	+0.20(+1.47%)
Jan 11, 2007	13.18	13.48	13.12	13.43	647,297	+0.27(+2.05%)
Jan 10, 2007	13.22	13.27	13.03	13.16	610,374	-0.11(-0.84%)
Jan 09, 2007	13.12	13.33	13.11	13.27	888,742	+0.16(+1.20%)
Jan 08, 2007	12.96	13.12	12.93	13.11	1,054,669	+0.20(+1.58%)
Jan 05, 2007	12.89	12.93	12.83	12.91	613,565	+0.03(+0.20%)
Jan 04, 2007	12.88	12.88	12.71	12.88	1,310,397	+0.03(+0.26%)

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.