Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.168	8.202	7.963	7.989	6,238,169	-0.21(-2.51%)
Mar 30, 2010	8.401	8.420	8.042	8.195	5,800,573	-0.16(-1.90%)
Mar 29, 2010	8.507	8.606	8.265	8.354	5,972,832	-0.07(-0.79%)
Mar 26, 2010	8.527	8.659	8.367	8.420	5,122,945	-0.10(-1.17%)
Mar 25, 2010	8.885	8.951	8.513	8.520	6,638,911	-0.30(-3.38%)
Mar 24, 2010	8.706	8.858	8.639	8.818	4,419,264	+0.03(+0.38%)
Mar 23, 2010	8.573	8.825	8.553	8.785	6,333,610	+0.26(+3.03%)
Mar 22, 2010	8.367	8.580	8.202	8.527	4,962,042	+0.06(+0.70%)
Mar 19, 2010	8.898	8.984	8.447	8.467	8,161,385	-0.41(-4.63%)
Mar 18, 2010	8.845	9.024	8.792	8.878	5,464,465	-0.03(-0.37%)
Mar 17, 2010	8.878	9.011	8.805	8.911	5,583,416	+0.03(+0.37%)
Mar 16, 2010	8.633	8.911	8.633	8.878	5,538,840	+0.08(+0.90%)
Mar 15, 2010	8.812	8.885	8.745	8.798	7,407,433	-0.15(-1.70%)
Mar 12, 2010	9.004	9.050	8.845	8.951	3,622,684	+0.03(+0.37%)
Mar 11, 2010	8.871	8.997	8.732	8.918	4,514,978	+0.02(+0.22%)
Mar 10, 2010	8.832	9.010	8.773	8.898	8,086,781	+0.11(+1.20%)
Mar 09, 2010	8.924	8.957	8.720	8.792	6,624,890	-0.20(-2.20%)
Mar 08, 2010	9.069	9.161	8.964	8.990	4,449,462	-0.07(-0.80%)
Mar 05, 2010	8.885	9.253	8.832	9.062	9,654,284	+0.26(+2.91%)
Mar 04, 2010	8.753	8.865	8.687	8.806	8,013,111	+0.04(+0.45%)
Mar 03, 2010	8.937	9.043	8.737	8.766	7,385,888	-0.19(-2.13%)
Mar 02, 2010	9.115	9.181	8.924	8.957	7,064,019	-0.09(-0.95%)
Mar 01, 2010	9.135	9.227	8.964	9.043	7,071,742	+0.01(+0.07%)
Feb 26, 2010	9.154	9.378	9.010	9.036	6,707,767	-0.18(-1.93%)
Feb 25, 2010	9.029	9.214	8.931	9.214	5,883,096	+0.01(+0.07%)
Feb 24, 2010	8.977	9.220	8.957	9.207	8,981,366	+0.32(+3.63%)
Feb 23, 2010	9.240	9.240	8.885	8.885	7,750,530	-0.34(-3.64%)
Feb 22, 2010	8.812	9.326	8.779	9.220	10,707,362	+0.56(+6.46%)
Feb 19, 2010	8.391	8.766	8.325	8.661	10,994,068	+0.52(+6.39%)
Feb 18, 2010	7.970	8.233	7.970	8.141	3,541,520	+0.13(+1.56%)
Feb 17, 2010	8.121	8.161	7.953	8.016	3,444,255	-0.06(-0.73%)
Feb 16, 2010	8.115	8.273	8.055	8.075	4,499,880	+0.02(+0.25%)
Feb 12, 2010	7.766	8.055	8.055	8.055	5,301,002	+0.24(+3.12%)
Feb 11, 2010	7.588	7.865	7.549	7.812	6,417,647	+0.28(+3.76%)
Feb 10, 2010	7.805	7.891	7.522	7.529	5,903,644	-0.24(-3.13%)
Feb 09, 2010	7.582	7.838	7.470	7.772	6,360,634	+0.30(+4.05%)
Feb 08, 2010	7.588	7.608	7.325	7.470	4,035,274	-0.09(-1.13%)
Feb 05, 2010	7.575	7.680	7.174	7.555	7,215,967	-0.03(-0.35%)
Feb 04, 2010	8.062	8.115	7.542	7.582	7,167,631	-0.62(-7.54%)
Feb 03, 2010	8.174	8.371	8.161	8.200	2,871,287	-0.03(-0.32%)
Feb 02, 2010	8.220	8.352	8.194	8.227	3,876,417	+0.05(+0.56%)
Feb 01, 2010	8.069	8.253	8.029	8.180	3,654,684	+0.16(+1.97%)
Jan 29, 2010	8.128	8.273	8.003	8.022	5,014,886	-0.03(-0.41%)
Jan 28, 2010	8.213	8.246	7.990	8.055	5,530,229	-0.18(-2.24%)
Jan 27, 2010	8.128	8.266	8.009	8.240	4,356,540	+0.09(+1.13%)
Jan 26, 2010	8.167	8.253	8.093	8.148	3,116,464	+0.01(+0.08%)
Jan 25, 2010	8.101	8.259	8.075	8.141	3,347,944	+0.18(+2.23%)
Jan 22, 2010	8.141	8.275	7.917	7.963	5,898,379	-0.27(-3.28%)
Jan 21, 2010	8.378	8.431	8.148	8.233	5,919,098	-0.11(-1.34%)
Jan 20, 2010	8.246	8.371	8.174	8.345	6,032,268	+0.06(+0.71%)
Jan 19, 2010	8.042	8.286	8.029	8.286	3,845,256	+0.18(+2.27%)
Jan 15, 2010	8.154	8.101	8.101	8.101	6,697,098	-0.06(-0.73%)
Jan 14, 2010	8.049	8.207	8.009	8.161	4,925,427	+0.09(+1.06%)
Jan 13, 2010	7.950	8.092	7.871	8.075	4,337,681	+0.16(+2.00%)
Jan 12, 2010	7.930	8.055	7.871	7.917	4,515,361	-0.07(-0.91%)
Jan 11, 2010	8.200	8.240	7.911	7.990	5,025,849	-0.08(-0.98%)
Jan 08, 2010	7.930	8.088	7.845	8.069	5,293,350	+0.13(+1.57%)
Jan 07, 2010	7.897	7.957	7.832	7.944	6,374,269	+0.09(+1.17%)
Jan 06, 2010	8.128	8.128	7.832	7.851	9,786,059	-0.24(-3.01%)
Jan 05, 2010	7.832	8.325	7.779	8.095	11,743,119	+0.34(+4.41%)

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.