Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.990	8.990	8.700	8.885	4,113,826	-0.09(-1.03%)
Jul 30, 2008	8.911	9.286	8.865	8.977	3,830,002	-0.11(-1.16%)
Jul 29, 2008	9.082	9.313	9.082	9.082	3,851,051	-0.20(-2.13%)
Jul 28, 2008	9.674	9.674	9.214	9.280	3,116,835	+0.05(+0.57%)
Jul 25, 2008	9.095	9.247	8.885	9.227	8,332,921	+0.49(+5.65%)
Jul 24, 2008	8.786	8.806	8.608	8.733	3,812,017	-0.15(-1.70%)
Jul 23, 2008	8.819	9.089	8.562	8.885	2,986,948	+0.12(+1.35%)
Jul 22, 2008	8.549	8.865	8.417	8.766	6,535,073	+0.21(+2.46%)
Jul 21, 2008	8.674	8.819	8.536	8.556	2,478,624	-0.16(-1.89%)
Jul 18, 2008	8.490	8.727	8.273	8.720	4,786,986	+0.16(+1.92%)
Jul 17, 2008	8.009	8.556	7.990	8.556	10,308,776	+0.68(+8.70%)
Jul 16, 2008	7.884	7.944	7.687	7.871	4,242,499	-0.06(-0.75%)
Jul 15, 2008	7.509	7.963	7.351	7.930	3,275,529	+0.24(+3.08%)
Jul 14, 2008	7.917	8.022	7.549	7.693	2,129,539	-0.22(-2.83%)
Jul 11, 2008	7.167	8.042	7.022	7.917	7,506,678	+0.56(+7.60%)
Jul 10, 2008	7.095	7.384	6.812	7.358	7,770,354	+0.59(+8.75%)
Jul 09, 2008	6.825	6.910	6.588	6.765	2,773,782	+0.00(+0.00%)
Jul 08, 2008	6.726	6.772	6.515	6.765	3,899,300	+0.01(+0.10%)
Jul 07, 2008	7.101	7.246	6.640	6.759	3,857,887	-0.38(-5.35%)
Jul 04, 2008	7.239	7.371	6.976	7.141	2,212,191	+0.00(+0.00%)
Jul 03, 2008	7.239	7.371	6.976	7.141	2,212,191	+0.05(+0.74%)
Jul 02, 2008	7.496	7.503	7.088	7.088	2,641,812	-0.24(-3.32%)
Jul 01, 2008	7.542	7.549	6.950	7.331	4,468,198	-0.17(-2.28%)
Jun 30, 2008	7.305	7.608	7.213	7.503	9,441,549	+0.47(+6.64%)
Jun 27, 2008	7.680	7.680	6.423	7.035	24,117,792	-0.62(-8.08%)
Jun 26, 2008	8.279	8.279	7.641	7.654	8,678,046	-0.66(-7.92%)
Jun 25, 2008	8.556	8.602	8.259	8.312	6,585,795	-0.29(-3.37%)
Jun 24, 2008	8.556	8.608	8.332	8.602	7,073,201	+0.18(+2.11%)
Jun 23, 2008	8.450	8.654	8.227	8.424	9,777,301	-0.03(-0.31%)
Jun 20, 2008	8.463	8.588	8.227	8.450	12,314,668	-0.01(-0.16%)
Jun 19, 2008	8.141	8.687	7.996	8.463	65,228,596	-5.26(-38.35%)
Jun 18, 2008	13.33	13.73	12.93	13.73	13,750,971	+0.38(+2.81%)
Jun 17, 2008	13.79	13.81	13.13	13.35	2,372,452	-0.40(-2.92%)
Jun 16, 2008	13.85	13.89	13.73	13.75	1,088,016	-0.13(-0.95%)
Jun 13, 2008	13.93	14.03	13.83	13.89	986,969	-0.05(-0.33%)
Jun 12, 2008	13.85	13.94	13.75	13.93	1,614,243	+0.11(+0.81%)
Jun 11, 2008	14.08	14.11	13.75	13.82	1,386,596	-0.19(-1.36%)
Jun 10, 2008	14.12	14.31	13.83	14.01	6,517,139	+0.13(+0.95%)
Jun 09, 2008	13.87	13.97	13.33	13.88	3,235,747	+0.01(+0.05%)
Jun 06, 2008	14.20	14.21	13.83	13.87	4,247,035	-0.38(-2.63%)
Jun 05, 2008	14.25	14.29	14.12	14.25	3,367,653	+0.11(+0.74%)
Jun 04, 2008	13.99	14.52	13.95	14.14	3,178,611	+0.19(+1.37%)
Jun 03, 2008	14.31	14.31	13.81	13.95	1,947,548	-0.25(-1.76%)
Jun 02, 2008	14.43	14.47	14.14	14.20	1,044,446	-0.23(-1.60%)
May 30, 2008	14.55	14.58	14.24	14.43	4,313,571	+0.00(+0.00%)
May 29, 2008	14.62	14.66	14.43	14.43	2,849,979	-0.21(-1.44%)
May 28, 2008	14.81	14.89	14.56	14.64	1,143,475	-0.07(-0.45%)
May 27, 2008	14.68	14.81	14.62	14.71	847,771	+0.11(+0.72%)
May 26, 2008	14.60	14.76	14.49	14.60	0	+0.00(+0.00%)
May 23, 2008	14.60	14.76	14.49	14.60	917,254	-0.09(-0.63%)
May 22, 2008	14.73	14.81	14.60	14.70	954,602	+0.02(+0.13%)
May 21, 2008	14.83	14.89	14.64	14.68	1,963,364	-0.18(-1.24%)
May 20, 2008	14.95	15.00	14.76	14.86	1,115,909	-0.05(-0.31%)
May 19, 2008	15.20	15.21	14.81	14.91	2,876,933	-0.43(-2.83%)
May 16, 2008	15.46	15.46	15.32	15.34	1,633,549	-0.06(-0.38%)
May 15, 2008	15.60	15.62	15.26	15.40	5,656,990	-0.16(-1.06%)
May 14, 2008	15.60	15.76	15.45	15.56	2,653,833	+0.13(+0.81%)
May 13, 2008	15.17	15.59	15.17	15.44	7,035,567	+0.37(+2.45%)
May 12, 2008	14.84	15.50	14.77	15.07	4,756,120	+0.16(+1.10%)
May 09, 2008	15.09	15.14	14.63	14.91	2,024,777	-0.38(-2.50%)
May 08, 2008	15.24	15.29	15.10	15.29	1,206,471	+0.11(+0.69%)
May 07, 2008	15.42	15.46	15.10	15.18	1,253,503	-0.22(-1.41%)
May 06, 2008	15.45	15.51	15.31	15.40	1,520,796	-0.07(-0.43%)
May 05, 2008	15.30	15.47	15.30	15.47	953,934	+0.20(+1.29%)
May 02, 2008	15.20	15.56	15.20	15.27	1,650,037	+0.12(+0.83%)

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.