Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	15.40	15.53	15.40	15.50	585,897	+0.07(+0.43%)
Mar 28, 2008	15.60	15.60	15.27	15.43	1,674,312	-0.14(-0.89%)
Mar 27, 2008	15.56	15.78	15.51	15.57	1,804,623	+0.08(+0.51%)
Mar 26, 2008	15.58	15.63	15.39	15.49	2,443,320	-0.28(-1.75%)
Mar 25, 2008	15.74	16.03	15.74	15.77	2,467,024	+0.03(+0.17%)
Mar 24, 2008	15.66	15.92	15.66	15.74	1,425,867	+0.21(+1.36%)
Mar 21, 2008	15.49	15.64	15.37	15.53	2,322,016	+0.00(+0.00%)
Mar 20, 2008	15.49	15.64	15.37	15.53	2,322,016	+0.00(+0.00%)
Mar 19, 2008	15.87	15.87	15.42	15.53	10,454,735	-0.31(-1.95%)
Mar 18, 2008	15.50	15.85	15.47	15.84	3,374,889	+0.46(+3.00%)
Mar 17, 2008	15.40	15.64	15.27	15.38	3,523,383	-0.27(-1.72%)
Mar 14, 2008	16.14	16.17	15.56	15.65	2,673,220	-0.47(-2.94%)
Mar 13, 2008	15.99	16.30	15.93	16.12	1,149,041	-0.03(-0.16%)
Mar 12, 2008	16.02	16.21	15.91	16.15	1,708,500	+0.09(+0.57%)
Mar 11, 2008	16.02	16.08	15.89	16.06	2,914,465	+0.37(+2.35%)
Mar 10, 2008	15.62	15.92	15.62	15.69	2,744,780	+0.00(+0.00%)
Mar 07, 2008	15.87	16.10	15.66	15.69	4,059,309	-0.27(-1.69%)
Mar 06, 2008	16.12	16.28	15.81	15.96	2,507,442	-0.16(-1.02%)
Mar 05, 2008	15.78	16.28	15.78	16.12	6,427,467	+0.50(+3.20%)
Mar 04, 2008	15.79	15.83	15.47	15.62	4,847,140	-0.21(-1.33%)
Mar 03, 2008	15.85	15.90	15.69	15.83	3,511,665	-0.05(-0.29%)
Feb 29, 2008	15.92	16.00	15.83	15.88	1,659,441	-0.18(-1.11%)
Feb 28, 2008	16.09	16.16	15.98	16.06	3,840,784	-0.11(-0.69%)
Feb 27, 2008	16.14	16.46	16.12	16.17	1,744,512	+0.01(+0.04%)
Feb 26, 2008	15.74	16.38	15.63	16.16	4,723,540	+0.26(+1.66%)
Feb 25, 2008	15.33	15.99	15.33	15.90	1,725,823	+0.52(+3.38%)
Feb 22, 2008	14.91	15.60	14.70	15.38	4,779,517	+0.48(+3.22%)
Feb 21, 2008	15.17	15.20	14.89	14.90	3,210,697	-0.24(-1.57%)
Feb 20, 2008	15.20	15.26	15.10	15.14	1,926,231	-0.12(-0.82%)
Feb 19, 2008	15.32	15.40	15.18	15.26	1,354,135	-0.01(-0.09%)
Feb 18, 2008	15.14	15.34	15.10	15.28	0	+0.00(+0.00%)
Feb 15, 2008	15.14	15.34	15.10	15.28	1,178,481	+0.02(+0.13%)
Feb 14, 2008	15.39	15.40	15.08	15.26	1,154,048	-0.09(-0.60%)
Feb 13, 2008	15.43	15.44	15.08	15.35	2,032,057	-0.01(-0.04%)
Feb 12, 2008	15.55	15.70	15.31	15.35	2,046,432	-0.12(-0.81%)
Feb 11, 2008	15.36	15.54	15.31	15.48	1,090,073	+0.07(+0.43%)
Feb 08, 2008	15.24	15.53	15.22	15.41	1,614,141	+0.20(+1.30%)
Feb 07, 2008	15.27	15.35	15.14	15.22	2,233,495	-0.09(-0.56%)
Feb 06, 2008	15.53	15.58	15.20	15.30	2,782,619	-0.18(-1.15%)
Feb 05, 2008	15.79	15.79	15.37	15.48	5,474,770	-0.34(-2.12%)
Feb 04, 2008	16.39	16.41	15.76	15.81	3,522,713	-0.57(-3.46%)
Feb 01, 2008	15.99	16.38	15.86	16.38	1,372,240	+0.43(+2.68%)
Jan 31, 2008	15.62	15.97	15.59	15.95	2,991,700	+0.24(+1.51%)
Jan 30, 2008	15.66	16.01	15.62	15.72	2,773,655	-0.07(-0.42%)
Jan 29, 2008	15.95	16.06	15.73	15.78	5,777,220	-0.05(-0.33%)
Jan 28, 2008	15.70	15.86	15.46	15.83	6,031,354	-0.06(-0.37%)
Jan 25, 2008	16.07	16.16	15.89	15.89	2,678,383	-0.05(-0.29%)
Jan 24, 2008	15.72	16.13	15.62	15.94	2,182,274	+0.20(+1.30%)
Jan 23, 2008	15.14	15.82	15.04	15.74	10,253,602	+0.34(+2.18%)
Jan 22, 2008	15.14	15.47	15.10	15.40	6,420,556	-0.22(-1.39%)
Jan 21, 2008	15.66	15.91	15.58	15.62	0	+0.00(+0.00%)
Jan 18, 2008	15.66	15.91	15.58	15.62	12,330,532	+0.01(+0.08%)
Jan 17, 2008	16.04	16.09	15.60	15.60	7,734,522	-0.36(-2.23%)
Jan 16, 2008	15.94	16.14	15.94	15.96	4,209,507	-0.05(-0.33%)
Jan 15, 2008	15.99	16.05	15.91	16.01	2,168,179	-0.12(-0.73%)
Jan 14, 2008	16.06	16.24	15.99	16.13	1,723,391	+0.12(+0.78%)
Jan 11, 2008	15.80	16.06	15.80	16.01	3,952,503	+0.05(+0.29%)
Jan 10, 2008	15.51	16.19	15.51	15.96	4,547,645	+0.45(+2.88%)
Jan 09, 2008	15.63	15.67	15.06	15.51	6,396,142	-0.11(-0.67%)
Jan 08, 2008	16.16	16.16	15.60	15.62	4,682,260	-0.50(-3.10%)
Jan 07, 2008	16.44	16.44	16.01	16.12	2,283,418	-0.17(-1.05%)
Jan 04, 2008	16.64	16.64	16.22	16.29	3,721,830	-0.41(-2.44%)
Jan 03, 2008	16.74	16.75	16.60	16.70	840,999	-0.04(-0.24%)
Jan 02, 2008	16.92	16.92	16.55	16.74	879,990	-0.18(-1.05%)

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.