Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.172	2.205	2.060	2.060	3,544,083	-0.04(-1.88%)
Mar 30, 2009	2.225	2.225	2.073	2.100	3,091,096	-0.18(-8.07%)
Mar 26, 2009	2.100	2.284	2.086	2.284	7,802,597	+0.20(+9.46%)
Mar 25, 2009	2.073	2.139	1.991	2.086	3,514,759	+0.02(+0.96%)
Mar 24, 2009	2.040	2.165	2.034	2.067	3,764,086	-0.03(-1.26%)
Mar 23, 2009	2.056	2.093	2.054	2.093	3,070,707	+0.08(+3.92%)
Mar 20, 2009	2.040	2.106	1.892	2.014	5,534,158	-0.06(-2.86%)
Mar 19, 2009	2.119	2.152	2.040	2.073	3,251,042	-0.03(-1.25%)
Mar 18, 2009	2.007	2.100	1.909	2.100	6,903,901	+0.06(+2.90%)
Mar 17, 2009	2.021	2.100	1.942	2.040	4,881,981	+0.02(+0.98%)
Mar 16, 2009	2.034	2.113	1.948	2.021	6,255,632	+0.04(+1.99%)
Mar 13, 2009	1.961	1.994	1.856	1.981	0	+0.03(+1.69%)
Mar 12, 2009	1.817	1.948	1.692	1.948	5,959,085	+0.11(+6.09%)
Mar 11, 2009	1.889	1.909	1.777	1.836	4,375,914	+0.02(+1.09%)
Mar 10, 2009	1.705	1.850	1.672	1.817	10,714,757	+0.20(+12.20%)
Mar 09, 2009	1.514	1.731	1.481	1.619	5,194,845	+0.14(+9.33%)
Mar 06, 2009	1.520	1.540	1.376	1.481	0	-0.01(-0.44%)
Mar 05, 2009	1.573	1.639	1.395	1.488	3,773,436	-0.11(-7.00%)
Mar 04, 2009	1.771	1.771	1.567	1.599	3,245,526	-0.11(-6.18%)
Mar 02, 2009	1.672	1.757	1.606	1.705	6,636,126	-0.03(-1.89%)
Feb 27, 2009	1.520	1.738	1.448	1.738	0	+0.22(+14.29%)
Feb 26, 2009	1.606	1.731	1.520	1.520	10,563,456	+0.04(+2.67%)
Feb 25, 2009	1.580	1.613	1.481	1.481	7,877,677	-0.09(-5.46%)
Feb 24, 2009	1.389	1.632	1.336	1.567	9,086,435	+0.18(+12.80%)
Feb 23, 2009	1.613	1.613	1.382	1.389	7,075,134	-0.13(-8.26%)
Feb 20, 2009	1.613	1.613	1.514	1.514	5,795,280	-0.11(-6.88%)
Feb 19, 2009	1.711	1.777	1.586	1.626	5,722,900	-0.03(-1.98%)
Feb 18, 2009	1.836	1.836	1.645	1.659	3,963,698	-0.10(-5.62%)
Feb 17, 2009	1.856	1.856	1.744	1.757	3,043,206	-0.16(-8.25%)
Feb 13, 2009	1.889	1.929	1.856	1.915	2,118,674	+0.04(+2.11%)
Feb 12, 2009	1.968	1.975	1.843	1.876	3,043,988	-0.09(-4.68%)
Feb 11, 2009	1.981	2.034	1.909	1.968	2,762,873	+0.09(+4.91%)
Feb 10, 2009	2.073	2.100	1.876	1.876	3,887,596	-0.18(-8.95%)
Feb 09, 2009	2.014	2.100	1.955	2.060	4,991,257	+0.11(+5.39%)
Feb 06, 2009	1.902	1.955	1.869	1.955	4,578,779	+0.09(+4.58%)
Feb 05, 2009	1.698	1.882	1.665	1.869	4,075,040	+0.14(+8.40%)
Feb 04, 2009	1.685	1.764	1.685	1.724	2,509,557	+0.02(+1.16%)
Feb 03, 2009	1.698	1.724	1.639	1.705	3,283,701	+0.01(+0.39%)
Feb 02, 2009	1.685	1.751	1.665	1.698	6,859,128	-0.05(-3.01%)
Jan 30, 2009	1.830	1.869	1.711	1.751	0	-0.09(-4.66%)
Jan 29, 2009	1.896	1.896	1.810	1.836	3,323,843	-0.03(-1.76%)
Jan 28, 2009	1.961	1.961	1.850	1.869	3,756,836	-0.03(-1.39%)
Jan 27, 2009	1.909	1.955	1.810	1.896	3,515,573	+0.00(+0.00%)
Jan 26, 2009	1.955	2.001	1.850	1.896	3,479,599	-0.02(-1.03%)
Jan 23, 2009	1.850	1.942	1.823	1.915	4,507,756	+0.02(+1.04%)
Jan 22, 2009	1.968	1.981	1.863	1.896	5,022,035	-0.11(-5.26%)
Jan 21, 2009	1.948	2.007	1.856	2.001	5,704,990	+0.11(+5.56%)
Jan 20, 2009	2.040	2.040	1.882	1.896	6,335,057	-0.15(-7.40%)
Jan 16, 2009	2.106	2.106	1.955	2.047	5,173,877	+0.04(+1.97%)
Jan 15, 2009	2.027	2.100	1.876	2.007	10,202,023	-0.01(-0.65%)
Jan 14, 2009	2.073	2.100	1.975	2.021	9,640,356	-0.11(-4.95%)
Jan 13, 2009	2.126	2.192	2.073	2.126	6,430,881	-0.01(-0.31%)
Jan 12, 2009	2.277	2.297	2.086	2.133	10,514,508	-0.14(-6.36%)
Jan 09, 2009	2.376	2.389	2.258	2.277	8,882,136	-0.11(-4.68%)
Jan 08, 2009	2.442	2.468	2.310	2.389	10,880,192	-0.05(-2.16%)
Jan 07, 2009	2.422	2.514	2.310	2.442	13,899,465	+0.13(+5.70%)
Jan 06, 2009	2.251	2.330	2.205	2.310	15,098,432	+0.11(+4.78%)
Jan 05, 2009	2.264	2.304	2.185	2.205	12,180,606	-0.07(-3.18%)
Jan 02, 2009	2.244	2.323	2.238	2.277	8,188,026	+0.01(+0.58%)

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.