Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.70	12.78	12.51	12.65	4,843,445	-0.03(-0.22%)
May 23, 2011	12.67	12.76	12.42	12.68	3,621,419	-0.30(-2.32%)
May 20, 2011	12.93	13.04	12.75	12.98	3,902,771	+0.00(+0.00%)
May 19, 2011	13.24	13.24	12.88	12.98	3,019,405	-0.13(-0.99%)
May 18, 2011	12.99	13.19	12.97	13.11	4,259,542	+0.18(+1.38%)
May 17, 2011	12.84	12.97	12.64	12.93	4,748,545	-0.03(-0.21%)
May 16, 2011	13.00	13.30	12.87	12.96	2,065,387	-0.16(-1.25%)
May 13, 2011	13.35	13.38	12.97	13.13	4,028,653	-0.21(-1.59%)
May 12, 2011	13.78	13.87	13.20	13.34	7,777,652	-0.51(-3.67%)
May 11, 2011	14.32	14.35	13.69	13.85	4,420,459	-0.49(-3.44%)
May 10, 2011	14.38	14.65	14.19	14.34	4,589,589	+0.07(+0.48%)
May 09, 2011	14.15	14.39	14.02	14.27	3,876,029	+0.09(+0.63%)
May 06, 2011	13.86	14.26	13.65	14.18	7,029,784	+0.49(+3.56%)
May 05, 2011	13.37	14.37	13.24	13.69	8,361,771	+0.33(+2.46%)
May 04, 2011	13.72	13.83	13.13	13.37	5,567,131	-0.36(-2.60%)
May 03, 2011	14.31	14.32	13.63	13.72	5,844,410	-0.64(-4.49%)
May 02, 2011	14.37	14.39	14.30	14.37	7,080,015	+0.07(+0.48%)
Apr 29, 2011	14.07	14.34	13.89	14.30	5,151,729	+0.31(+2.21%)
Apr 28, 2011	13.96	14.29	13.84	13.99	4,650,914	+0.03(+0.25%)
Apr 27, 2011	14.02	14.09	13.63	13.96	3,662,710	+0.05(+0.39%)
Apr 26, 2011	13.70	14.27	13.65	13.90	6,186,446	+0.25(+1.81%)
Apr 25, 2011	13.63	13.69	13.41	13.65	2,256,670	-0.03(-0.20%)
Apr 21, 2011	13.52	13.68	13.33	13.68	5,524,563	+0.30(+2.25%)
Apr 20, 2011	13.61	13.71	13.32	13.38	4,175,804	+0.02(+0.15%)
Apr 19, 2011	13.30	13.39	13.13	13.36	3,661,893	+0.20(+1.51%)
Apr 18, 2011	13.25	13.46	13.09	13.16	4,187,234	-0.34(-2.54%)
Apr 15, 2011	13.26	13.58	13.24	13.50	7,038,418	+0.25(+1.91%)
Apr 14, 2011	12.75	13.34	12.70	13.25	6,582,365	+0.45(+3.48%)
Apr 13, 2011	12.99	13.04	12.68	12.80	3,571,580	-0.10(-0.74%)
Apr 12, 2011	13.06	13.13	12.76	12.90	6,899,455	-0.13(-1.00%)
Apr 11, 2011	13.10	13.11	12.76	13.03	5,475,924	-0.09(-0.68%)
Apr 08, 2011	13.17	13.27	12.97	13.12	5,833,156	-0.02(-0.16%)
Apr 07, 2011	12.38	13.29	12.38	13.14	11,721,055	+0.72(+5.80%)
Apr 06, 2011	12.19	12.49	12.19	12.42	7,468,599	+0.37(+3.07%)
Apr 05, 2011	12.14	12.24	12.01	12.05	2,959,839	-0.09(-0.73%)
Apr 04, 2011	11.98	12.28	11.97	12.14	3,280,275	+0.22(+1.84%)
Apr 01, 2011	12.03	12.10	11.82	11.92	3,074,039	+0.00(+0.00%)
Mar 31, 2011	11.89	11.97	11.74	11.92	2,444,813	+0.08(+0.70%)
Mar 30, 2011	12.07	12.29	11.80	11.84	7,122,639	-0.09(-0.75%)
Mar 29, 2011	12.06	12.15	11.71	11.93	4,174,617	-0.12(-0.97%)
Mar 28, 2011	12.12	12.32	11.97	12.04	3,971,342	-0.13(-1.07%)
Mar 25, 2011	11.59	12.34	11.47	12.17	12,436,470	+0.69(+6.03%)
Mar 24, 2011	11.56	11.58	11.27	11.48	5,320,730	+0.03(+0.30%)
Mar 23, 2011	11.62	11.64	11.40	11.45	2,805,804	-0.18(-1.53%)
Mar 22, 2011	11.74	11.83	11.58	11.62	1,893,824	-0.10(-0.88%)
Mar 21, 2011	11.69	11.76	11.62	11.73	3,254,657	+0.32(+2.83%)
Mar 18, 2011	11.56	11.57	11.34	11.40	2,323,478	+0.08(+0.67%)
Mar 17, 2011	11.36	11.59	11.29	11.33	2,863,831	+0.25(+2.29%)
Mar 16, 2011	11.13	11.36	10.94	11.08	3,475,007	-0.06(-0.55%)
Mar 15, 2011	10.94	11.23	10.92	11.14	5,719,484	-0.20(-1.75%)
Mar 14, 2011	11.25	11.47	11.14	11.34	1,815,035	-0.03(-0.30%)
Mar 11, 2011	11.18	11.55	11.18	11.37	2,326,934	+0.00(+0.00%)
Mar 10, 2011	11.45	11.59	11.28	11.37	3,335,638	-0.24(-2.06%)
Mar 09, 2011	11.83	11.86	11.57	11.61	2,804,908	-0.23(-1.96%)
Mar 08, 2011	11.45	11.95	11.26	11.84	5,398,497	+0.45(+3.95%)
Mar 07, 2011	11.79	11.81	11.27	11.39	4,263,888	-0.37(-3.13%)
Mar 04, 2011	12.00	12.05	11.64	11.76	3,045,044	-0.25(-2.04%)
Mar 03, 2011	11.77	12.04	11.77	12.00	4,590,398	+0.33(+2.80%)
Mar 02, 2011	11.53	11.74	11.39	11.68	3,693,357	+0.14(+1.18%)

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.