Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.15	10.21	9.897	9.918	5,692,871	-0.11(-1.06%)
Mar 29, 2012	9.975	10.04	9.840	10.02	6,208,677	-0.08(-0.84%)
Mar 28, 2012	10.39	10.39	9.953	10.11	5,656,925	-0.31(-2.99%)
Mar 27, 2012	10.33	10.57	10.27	10.42	6,784,386	+0.10(+0.96%)
Mar 26, 2012	10.24	10.32	10.12	10.32	5,210,753	+0.25(+2.46%)
Mar 23, 2012	9.953	10.23	9.855	10.07	4,782,254	+0.10(+0.99%)
Mar 22, 2012	9.989	10.14	9.876	9.975	8,877,453	-0.22(-2.15%)
Mar 21, 2012	10.03	10.27	9.968	10.19	4,164,270	+0.17(+1.69%)
Mar 20, 2012	9.911	10.19	9.805	10.02	7,404,301	+0.08(+0.78%)
Mar 19, 2012	9.918	10.09	9.861	9.946	3,501,349	-0.01(-0.14%)
Mar 16, 2012	10.07	10.08	9.932	9.961	5,975,639	-0.10(-0.99%)
Mar 15, 2012	10.00	10.10	9.861	10.06	5,525,341	+0.08(+0.85%)
Mar 14, 2012	9.989	10.10	9.854	9.975	5,324,721	+0.01(+0.07%)
Mar 13, 2012	9.812	9.982	9.734	9.968	6,325,152	+0.26(+2.70%)
Mar 12, 2012	9.860	9.874	9.649	9.706	4,755,531	-0.15(-1.57%)
Mar 09, 2012	9.874	10.16	9.755	9.860	10,862,722	+0.23(+2.41%)
Mar 08, 2012	9.488	9.699	9.270	9.628	10,586,828	+0.58(+6.45%)
Mar 07, 2012	8.996	9.133	8.961	9.045	6,484,998	+0.13(+1.42%)
Mar 06, 2012	9.186	9.235	8.813	8.919	7,678,873	-0.45(-4.80%)
Mar 05, 2012	9.727	9.727	9.277	9.368	6,306,642	-0.39(-3.96%)
Mar 02, 2012	9.713	10.10	9.611	9.755	8,478,517	+0.08(+0.87%)
Mar 01, 2012	9.671	9.762	9.593	9.671	3,492,056	+0.07(+0.73%)
Feb 29, 2012	9.980	10.11	9.524	9.600	7,704,081	-0.38(-3.80%)
Feb 28, 2012	9.888	10.26	9.867	9.980	10,347,859	+0.10(+1.00%)
Feb 27, 2012	9.572	9.924	9.488	9.881	6,463,248	+0.22(+2.33%)
Feb 24, 2012	9.516	9.706	9.488	9.657	5,108,041	+0.14(+1.48%)
Feb 23, 2012	9.382	9.600	9.305	9.516	5,472,510	+0.13(+1.42%)
Feb 22, 2012	9.467	9.551	9.347	9.382	3,825,378	-0.11(-1.11%)
Feb 21, 2012	9.755	9.755	9.312	9.488	8,699,616	-0.20(-2.10%)
Feb 17, 2012	9.797	9.881	9.593	9.692	7,509,205	-0.14(-1.43%)
Feb 16, 2012	9.305	9.966	8.890	9.832	20,568,166	+0.70(+7.70%)
Feb 15, 2012	9.333	9.375	9.059	9.129	8,314,038	-0.15(-1.67%)
Feb 14, 2012	9.389	9.439	8.985	9.284	8,457,415	-0.17(-1.78%)
Feb 13, 2012	9.488	9.495	9.214	9.453	6,863,418	+0.05(+0.52%)
Feb 10, 2012	9.277	9.425	9.094	9.403	6,295,164	-0.01(-0.15%)
Feb 09, 2012	9.642	9.664	9.354	9.418	4,359,434	-0.13(-1.40%)
Feb 08, 2012	9.516	9.741	9.411	9.551	4,440,878	+0.06(+0.59%)
Feb 07, 2012	9.544	9.692	9.425	9.495	4,035,745	-0.11(-1.17%)
Feb 06, 2012	9.671	9.734	9.544	9.607	4,159,697	-0.13(-1.30%)
Feb 03, 2012	9.874	9.888	9.607	9.734	9,294,759	+0.32(+3.44%)
Feb 02, 2012	9.642	9.642	9.256	9.411	8,570,058	-0.01(-0.15%)
Feb 01, 2012	9.221	9.586	9.186	9.425	14,422,530	+0.48(+5.34%)
Jan 31, 2012	8.890	8.975	8.694	8.947	7,500,773	+0.13(+1.43%)
Jan 30, 2012	8.820	8.954	8.574	8.820	8,599,790	-0.10(-1.10%)
Jan 27, 2012	8.567	9.030	8.537	8.919	10,728,399	+0.60(+7.27%)
Jan 26, 2012	8.560	8.644	8.265	8.314	5,434,451	-0.18(-2.15%)
Jan 25, 2012	8.420	8.525	8.223	8.497	5,189,502	+0.07(+0.83%)
Jan 24, 2012	8.230	8.448	8.075	8.427	6,460,080	+0.06(+0.76%)
Jan 23, 2012	8.145	8.398	8.075	8.363	8,684,026	+0.30(+3.75%)
Jan 20, 2012	7.942	8.089	7.907	8.061	4,348,317	+0.10(+1.24%)
Jan 19, 2012	7.892	8.068	7.805	7.963	9,651,095	+0.08(+1.07%)
Jan 18, 2012	7.625	7.899	7.450	7.878	11,377,549	+0.25(+3.32%)
Jan 17, 2012	7.675	7.914	7.618	7.625	7,729,175	-0.25(-3.21%)
Jan 13, 2012	7.885	8.219	7.668	7.878	12,805,352	+0.13(+1.63%)
Jan 12, 2012	7.499	7.787	7.415	7.752	7,645,130	+0.31(+4.15%)
Jan 11, 2012	7.169	7.562	7.119	7.443	6,096,980	+0.27(+3.82%)
Jan 10, 2012	7.007	7.253	6.894	7.169	8,434,808	+0.25(+3.66%)
Jan 09, 2012	7.021	7.049	6.852	6.916	6,455,645	-0.04(-0.61%)
Jan 06, 2012	6.986	7.021	6.923	6.958	7,103,890	+0.06(+0.81%)
Jan 05, 2012	6.930	6.958	6.852	6.902	6,060,396	-0.04(-0.51%)

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.