Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.924	6.977	6.911	6.977	4,102	-0.07(-0.93%)
May 28, 2002	7.062	7.062	7.043	7.043	911	-0.03(-0.47%)
May 27, 2002	7.108	7.108	7.076	7.076	1,519	+0.00(+0.00%)
May 24, 2002	7.108	7.108	7.076	7.076	1,519	-0.10(-1.38%)
May 23, 2002	7.174	7.174	7.174	7.174	151	-0.04(-0.55%)
May 22, 2002	7.247	7.247	7.214	7.214	3,798	-0.03(-0.36%)
May 21, 2002	6.911	7.240	6.878	7.240	38,590	+0.38(+5.57%)
May 20, 2002	6.911	6.911	6.779	6.858	40,869	+0.01(+0.19%)
May 17, 2002	6.845	6.845	6.845	6.845	9,723	-0.07(-0.95%)
May 16, 2002	6.977	6.977	6.845	6.911	3,342	-0.13(-1.87%)
May 15, 2002	7.076	7.076	6.944	7.043	9,267	+0.01(+0.19%)
May 14, 2002	6.911	7.036	6.714	7.029	20,358	+0.02(+0.28%)
May 13, 2002	7.405	7.405	6.904	7.010	75,358	-0.53(-6.99%)
May 10, 2002	7.563	7.563	7.536	7.536	3,798	-0.03(-0.35%)
May 09, 2002	7.668	7.668	7.563	7.563	10,483	-0.14(-1.79%)
May 08, 2002	7.767	7.767	7.668	7.701	698,884	-0.10(-1.27%)
May 07, 2002	7.734	7.800	7.734	7.800	33,728	+0.07(+0.94%)
May 06, 2002	7.767	7.767	7.576	7.727	11,850	+0.00(+0.00%)
May 03, 2002	7.569	7.727	7.569	7.727	15,193	+0.19(+2.53%)
May 02, 2002	7.536	7.536	7.536	7.536	151	-0.03(-0.43%)
May 01, 2002	7.635	7.635	7.549	7.569	22,941	-0.10(-1.29%)
Apr 30, 2002	7.569	7.668	7.569	7.668	10,331	+0.10(+1.30%)
Apr 29, 2002	7.668	7.668	7.569	7.569	6,533	-0.07(-0.86%)
Apr 26, 2002	7.767	7.800	7.569	7.635	15,041	-0.13(-1.69%)
Apr 25, 2002	7.734	7.793	7.701	7.767	8,356	+0.03(+0.43%)
Apr 24, 2002	7.569	7.734	7.569	7.734	17,624	+0.16(+2.17%)
Apr 23, 2002	7.438	7.569	7.438	7.569	17,472	+0.20(+2.68%)
Apr 22, 2002	7.306	7.405	7.306	7.372	12,002	+0.13(+1.82%)
Apr 19, 2002	7.240	7.240	7.240	7.240	0	+0.00(+0.00%)
Apr 18, 2002	7.207	7.240	7.207	7.240	43,148	+0.03(+0.46%)
Apr 17, 2002	7.306	7.306	7.207	7.207	13,369	-0.10(-1.35%)
Apr 16, 2002	7.306	7.339	7.240	7.306	17,168	+0.07(+0.91%)
Apr 15, 2002	7.148	7.240	7.148	7.240	6,988	+0.16(+2.33%)
Apr 12, 2002	7.108	7.108	7.076	7.076	759	+0.00(+0.00%)
Apr 11, 2002	6.911	7.076	6.911	7.076	7,748	+0.23(+3.37%)
Apr 10, 2002	6.839	6.878	6.839	6.845	2,278	+0.00(+0.00%)
Apr 09, 2002	6.812	6.845	6.812	6.845	4,709	+0.01(+0.10%)
Apr 08, 2002	6.779	6.845	6.779	6.839	17,016	+0.03(+0.39%)
Apr 05, 2002	6.845	6.845	6.812	6.812	2,127	-0.01(-0.19%)
Apr 04, 2002	6.779	6.845	6.779	6.825	6,381	+0.11(+1.67%)
Apr 03, 2002	6.746	6.779	6.714	6.714	1,139,486	-0.03(-0.49%)
Apr 02, 2002	6.746	6.779	6.714	6.746	32,817	-0.01(-0.19%)
Apr 01, 2002	6.746	6.812	6.746	6.760	11,546	+0.01(+0.20%)
Mar 29, 2002	6.746	6.839	6.746	6.746	12,914	+0.00(+0.00%)
Mar 28, 2002	6.746	6.839	6.746	6.746	12,914	-0.03(-0.39%)
Mar 27, 2002	6.740	6.911	6.740	6.773	77,637	+0.03(+0.49%)
Mar 26, 2002	6.720	6.740	6.654	6.740	6,077	+0.02(+0.29%)
Mar 25, 2002	6.746	6.746	6.720	6.720	22,789	-0.05(-0.78%)
Mar 22, 2002	6.845	6.845	6.720	6.773	35,855	-0.01(-0.10%)
Mar 21, 2002	6.746	6.779	6.700	6.779	19,751	+0.00(+0.00%)
Mar 20, 2002	6.582	6.845	6.582	6.779	17,016	+0.20(+3.10%)
Mar 19, 2002	6.549	6.575	6.516	6.575	7,900	+0.09(+1.42%)
Mar 18, 2002	6.417	6.503	6.319	6.483	23,853	+0.10(+1.55%)
Mar 15, 2002	6.319	6.417	6.319	6.384	74,294	+0.07(+1.04%)
Mar 14, 2002	6.483	6.483	6.319	6.319	16,256	-0.13(-2.04%)
Mar 13, 2002	6.450	6.483	6.450	6.450	3,494	+0.03(+0.51%)
Mar 12, 2002	6.417	6.496	6.384	6.417	15,041	+0.07(+1.04%)
Mar 11, 2002	6.319	6.352	6.319	6.352	5,317	+0.03(+0.52%)
Mar 08, 2002	6.187	6.352	6.220	6.319	6,684	+0.07(+1.05%)
Mar 07, 2002	6.022	6.253	5.990	6.253	8,812	+0.16(+2.70%)
Mar 06, 2002	6.062	6.088	6.062	6.088	1,367	+0.03(+0.54%)
Mar 05, 2002	5.990	6.088	5.990	6.055	2,734	+0.10(+1.66%)
Mar 04, 2002	5.957	5.957	5.957	5.957	759	-0.03(-0.55%)
Mar 01, 2002	5.957	5.990	5.957	5.990	2,734	+0.02(+0.33%)
Feb 28, 2002	5.970	5.970	5.970	5.970	0	+0.00(+0.00%)
Feb 27, 2002	5.990	5.990	5.957	5.970	1,063	+0.05(+0.78%)
Feb 26, 2002	6.022	6.022	5.924	5.924	32,665	-0.07(-1.10%)
Feb 25, 2002	5.917	5.990	5.917	5.990	12,306	+0.07(+1.22%)
Feb 22, 2002	5.957	5.957	5.917	5.917	3,038	-0.01(-0.11%)
Feb 21, 2002	5.825	5.924	5.825	5.924	4,102	+0.10(+1.69%)
Feb 20, 2002	5.891	5.924	5.825	5.825	2,886	-0.10(-1.67%)
Feb 19, 2002	5.858	5.924	5.845	5.924	12,306	+0.10(+1.69%)
Feb 18, 2002	5.825	5.825	5.792	5.825	759	+0.00(+0.00%)
Feb 15, 2002	5.825	5.825	5.792	5.825	759	+0.03(+0.57%)
Feb 14, 2002	5.660	5.792	5.628	5.792	5,621	+0.10(+1.73%)
Feb 13, 2002	5.529	5.693	5.529	5.693	1,336,997	+0.10(+1.76%)
Feb 12, 2002	5.595	5.595	5.595	5.595	303	+0.05(+0.83%)
Feb 11, 2002	5.364	5.562	5.364	5.549	5,013	+0.15(+2.80%)
Feb 08, 2002	5.298	5.397	5.298	5.397	35,855	+0.03(+0.61%)
Feb 07, 2002	5.200	5.364	5.200	5.364	19,447	+0.13(+2.52%)
Feb 06, 2002	5.167	5.233	5.167	5.233	24,916	-0.26(-4.79%)
Feb 05, 2002	5.496	5.496	5.496	5.496	455	-0.03(-0.60%)
Feb 04, 2002	5.266	5.595	5.266	5.529	30,842	+0.26(+5.00%)
Feb 01, 2002	5.463	5.463	5.233	5.266	398,516	-0.20(-3.61%)
Jan 31, 2002	5.397	5.463	5.397	5.463	10,331	+0.07(+1.22%)
Jan 30, 2002	5.397	5.397	5.331	5.397	3,190	+0.00(+0.00%)
Jan 29, 2002	5.266	5.397	5.266	5.397	7,292	+0.10(+1.86%)
Jan 28, 2002	5.298	5.364	5.298	5.298	12,154	+0.10(+1.90%)
Jan 25, 2002	5.266	5.298	5.200	5.200	9,115	-0.07(-1.25%)
Jan 24, 2002	5.496	5.496	5.266	5.266	52,872	-0.23(-4.19%)
Jan 23, 2002	5.529	5.529	5.496	5.496	24,612	-0.03(-0.60%)
Jan 22, 2002	5.430	5.529	5.430	5.529	13,977	+0.13(+2.44%)
Jan 21, 2002	5.331	5.397	5.331	5.397	28,411	+0.00(+0.00%)
Jan 18, 2002	5.331	5.397	5.331	5.397	28,411	+0.07(+1.23%)
Jan 17, 2002	5.364	5.529	5.331	5.331	10,331	-0.10(-1.82%)
Jan 16, 2002	5.463	5.496	5.430	5.430	12,610	+0.00(+0.00%)
Jan 15, 2002	5.430	5.463	5.430	5.430	2,886	-0.03(-0.60%)
Jan 14, 2002	5.496	5.496	5.430	5.463	6,229	-0.03(-0.60%)
Jan 11, 2002	5.502	5.529	5.463	5.496	8,356	+0.03(+0.48%)
Jan 10, 2002	5.437	5.529	5.437	5.470	20,054	+0.40(+7.92%)

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.