Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.386	9.386	8.891	9.061	8,446,948	-0.25(-2.74%)
May 30, 2012	9.386	9.386	9.082	9.315	6,918,802	-0.27(-2.81%)
May 29, 2012	9.266	9.584	9.237	9.584	7,069,630	+0.47(+5.21%)
May 25, 2012	9.223	9.266	9.004	9.110	8,940,949	-0.12(-1.30%)
May 24, 2012	9.308	9.308	9.046	9.230	5,834,908	+0.03(+0.31%)
May 23, 2012	9.011	9.252	8.898	9.202	7,247,219	+0.05(+0.54%)
May 22, 2012	9.351	9.379	9.082	9.153	8,688,030	-0.12(-1.30%)
May 21, 2012	9.032	9.312	8.969	9.273	7,751,410	+0.25(+2.83%)
May 18, 2012	9.506	9.542	8.976	9.018	13,887,870	-0.34(-3.63%)
May 17, 2012	10.09	10.15	9.301	9.358	15,214,323	-0.71(-7.10%)
May 16, 2012	10.48	10.61	10.01	10.07	6,845,390	-0.38(-3.59%)
May 15, 2012	10.50	10.62	10.40	10.45	7,711,470	-0.04(-0.34%)
May 14, 2012	10.31	10.55	10.31	10.48	6,218,448	-0.03(-0.27%)
May 11, 2012	10.50	10.65	10.45	10.51	6,481,135	-0.12(-1.13%)
May 10, 2012	10.48	10.72	10.18	10.63	9,943,329	+0.31(+3.02%)
May 09, 2012	10.40	10.52	10.17	10.32	8,706,410	-0.26(-2.47%)
May 08, 2012	10.65	10.72	10.35	10.58	10,884,780	-0.20(-1.84%)
May 07, 2012	10.45	10.90	10.44	10.78	6,391,706	+0.28(+2.70%)
May 04, 2012	10.70	10.86	10.41	10.50	6,280,416	-0.15(-1.40%)
May 03, 2012	11.02	11.04	10.59	10.65	5,141,099	-0.28(-2.53%)
May 02, 2012	10.81	11.03	10.74	10.92	7,913,828	+0.01(+0.07%)
May 01, 2012	10.96	11.31	10.70	10.92	25,245,792	+0.89(+8.90%)
Apr 30, 2012	10.12	10.25	9.938	10.02	8,146,890	-0.13(-1.26%)
Apr 27, 2012	10.19	10.26	10.08	10.15	5,721,623	+0.04(+0.42%)
Apr 26, 2012	10.08	10.22	9.988	10.11	4,621,047	-0.02(-0.21%)
Apr 25, 2012	10.12	10.15	9.903	10.13	6,829,446	+0.22(+2.21%)
Apr 24, 2012	10.14	10.14	9.860	9.910	4,154,708	-0.21(-2.10%)
Apr 23, 2012	10.00	10.13	9.860	10.12	3,740,102	-0.13(-1.31%)
Apr 20, 2012	10.37	10.38	10.21	10.26	3,286,826	-0.01(-0.07%)
Apr 19, 2012	10.24	10.33	10.16	10.26	4,152,097	+0.04(+0.42%)
Apr 18, 2012	10.30	10.38	10.19	10.22	3,312,760	-0.19(-1.84%)
Apr 17, 2012	10.26	10.53	10.23	10.41	3,842,549	+0.25(+2.51%)
Apr 16, 2012	10.21	10.26	9.945	10.16	4,167,899	+0.09(+0.91%)
Apr 13, 2012	10.26	10.41	10.04	10.07	3,824,604	-0.29(-2.80%)
Apr 12, 2012	9.889	10.42	9.889	10.36	5,136,935	+0.47(+4.72%)
Apr 11, 2012	10.07	10.11	9.853	9.889	4,365,625	+0.04(+0.43%)
Apr 10, 2012	10.06	10.10	9.733	9.846	7,234,164	-0.28(-2.73%)
Apr 09, 2012	10.12	10.29	9.988	10.12	5,759,403	-0.25(-2.46%)
Apr 05, 2012	10.32	10.62	10.30	10.38	4,471,582	-0.07(-0.68%)
Apr 04, 2012	10.51	10.55	10.33	10.45	5,595,070	-0.25(-2.32%)
Apr 03, 2012	10.60	10.78	10.51	10.70	8,726,221	+0.09(+0.80%)
Apr 02, 2012	9.967	10.67	9.967	10.61	13,180,401	+0.69(+6.99%)
Mar 30, 2012	10.15	10.21	9.896	9.917	5,693,481	-0.11(-1.06%)
Mar 29, 2012	9.974	10.04	9.839	10.02	6,209,342	-0.08(-0.84%)
Mar 28, 2012	10.39	10.39	9.952	10.11	5,657,531	-0.31(-2.99%)
Mar 27, 2012	10.33	10.57	10.26	10.42	6,785,112	+0.10(+0.96%)
Mar 26, 2012	10.24	10.32	10.12	10.32	5,211,312	+0.25(+2.46%)
Mar 23, 2012	9.952	10.23	9.854	10.07	4,782,766	+0.10(+0.99%)
Mar 22, 2012	9.988	10.14	9.875	9.974	8,878,404	-0.22(-2.15%)
Mar 21, 2012	10.03	10.26	9.967	10.19	4,164,716	+0.17(+1.70%)
Mar 20, 2012	9.910	10.19	9.804	10.02	7,405,094	+0.08(+0.78%)
Mar 19, 2012	9.917	10.09	9.860	9.945	3,501,724	-0.01(-0.14%)
Mar 16, 2012	10.07	10.08	9.931	9.960	5,976,279	-0.10(-0.99%)
Mar 15, 2012	10.00	10.09	9.860	10.06	5,525,933	+0.08(+0.85%)
Mar 14, 2012	9.988	10.09	9.853	9.974	5,325,291	+0.01(+0.07%)
Mar 13, 2012	9.811	9.981	9.733	9.967	6,325,829	+0.26(+2.70%)
Mar 12, 2012	9.859	9.873	9.648	9.705	4,756,041	-0.15(-1.57%)
Mar 09, 2012	9.873	10.16	9.754	9.859	10,863,886	+0.23(+2.41%)
Mar 08, 2012	9.487	9.698	9.269	9.627	10,587,962	+0.58(+6.45%)
Mar 07, 2012	8.995	9.132	8.960	9.044	6,485,692	+0.13(+1.42%)
Mar 06, 2012	9.185	9.234	8.812	8.918	7,679,696	-0.45(-4.80%)
Mar 05, 2012	9.726	9.726	9.276	9.367	6,307,318	-0.39(-3.96%)
Mar 02, 2012	9.712	10.10	9.610	9.754	8,479,426	+0.08(+0.87%)

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.