Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.017	7.084	6.836	7.017	7,070,313	+0.01(+0.19%)
Jul 29, 2010	6.910	7.178	6.749	7.004	3,858,016	+0.15(+2.15%)
Jul 28, 2010	6.856	6.923	6.742	6.856	223	+0.01(+0.10%)
Jul 27, 2010	6.850	7.151	6.816	6.850	299	-0.15(-2.11%)
Jul 26, 2010	6.662	7.037	6.655	6.997	5,241,659	+0.38(+5.67%)
Jul 23, 2010	6.521	6.622	6.434	6.622	3,570,947	+0.10(+1.54%)
Jul 22, 2010	6.354	6.541	6.354	6.521	447	+0.29(+4.62%)
Jul 21, 2010	6.347	6.468	6.179	6.233	4,633,257	-0.03(-0.43%)
Jul 20, 2010	6.260	6.267	5.972	6.260	7,688	+0.15(+2.52%)
Jul 19, 2010	6.179	6.204	6.005	6.106	3,766,015	-0.01(-0.22%)
Jul 16, 2010	6.119	6.307	6.055	6.119	4,802,651	-0.22(-3.49%)
Jul 15, 2010	6.173	6.394	6.126	6.340	6,863,755	+0.18(+2.94%)
Jul 14, 2010	6.045	6.233	6.005	6.159	149	+0.02(+0.33%)
Jul 13, 2010	6.092	6.199	5.975	6.139	298	+0.03(+0.55%)
Jul 12, 2010	6.019	6.139	5.905	6.106	2,935,979	+0.07(+1.11%)
Jul 09, 2010	6.039	6.086	5.925	6.039	3,907,373	+0.05(+0.90%)
Jul 08, 2010	5.925	5.998	5.838	5.985	4,741,474	+0.13(+2.17%)
Jul 07, 2010	5.563	5.881	5.536	5.858	6,226,000	+0.29(+5.30%)
Jul 06, 2010	5.824	5.851	5.496	5.563	683	-0.09(-1.66%)
Jul 02, 2010	5.657	5.878	5.610	5.657	2,865,929	-0.13(-2.20%)
Jul 01, 2010	5.797	5.871	5.557	5.784	4,820,371	-0.03(-0.46%)
Jun 30, 2010	6.139	6.206	5.710	5.811	1,492	-0.29(-4.73%)
Jun 29, 2010	6.045	6.206	5.992	6.099	7,634,847	+0.01(+0.22%)
Jun 25, 2010	6.086	6.213	5.965	6.086	7,296,808	+0.07(+1.23%)
Jun 24, 2010	6.240	6.320	6.012	6.012	4,143,906	-0.29(-4.68%)
Jun 23, 2010	6.347	6.407	6.186	6.307	3,819,545	+0.01(+0.21%)
Jun 22, 2010	6.407	6.561	6.293	6.293	3,641,202	-0.20(-3.10%)
Jun 21, 2010	6.669	6.689	6.394	6.494	5,070,986	+0.02(+0.31%)
Jun 18, 2010	6.474	6.481	6.253	6.474	4,658,236	+0.19(+2.99%)
Jun 17, 2010	6.441	6.468	6.193	6.287	5,431,640	-0.18(-2.80%)
Jun 16, 2010	6.468	6.588	6.421	6.468	2,909,034	-0.10(-1.53%)
Jun 15, 2010	6.548	6.608	6.421	6.568	3,544,997	+0.15(+2.30%)
Jun 14, 2010	6.481	6.628	6.374	6.421	3,548,163	+0.01(+0.21%)
Jun 11, 2010	6.220	6.421	6.153	6.407	3,266,903	+0.17(+2.69%)
Jun 10, 2010	6.273	6.299	6.021	6.240	8,746	+0.15(+2.51%)
Jun 09, 2010	6.067	6.366	6.061	6.087	7,023,415	+0.04(+0.66%)
Jun 08, 2010	6.041	6.100	5.908	6.047	5,477,533	+0.05(+0.77%)
Jun 07, 2010	6.173	6.299	6.001	6.001	5,947,541	-0.17(-2.69%)
Jun 04, 2010	6.167	6.445	6.147	6.167	5,912,297	-0.37(-5.68%)
Jun 03, 2010	6.750	6.750	6.406	6.538	4,819,365	-0.11(-1.60%)
Jun 02, 2010	6.432	6.657	6.392	6.644	6,532,842	+0.29(+4.48%)
Jun 01, 2010	6.558	6.618	6.359	6.359	784	-0.26(-3.91%)
May 28, 2010	6.618	6.870	6.618	6.618	10,560,770	-0.11(-1.67%)
May 27, 2010	6.538	6.737	6.446	6.730	10,072,305	+0.42(+6.73%)
May 26, 2010	6.220	6.379	6.160	6.306	904	+0.22(+3.59%)
May 25, 2010	5.484	6.154	5.417	6.087	1,508	+0.42(+7.37%)
May 24, 2010	5.968	6.120	5.669	5.669	8,870,818	-0.30(-5.00%)
May 21, 2010	5.703	6.034	5.590	5.968	9,448,193	+0.19(+3.21%)
May 20, 2010	5.732	5.935	5.709	5.782	3,016	-0.54(-8.50%)
May 19, 2010	6.074	6.352	5.961	6.319	13,553,664	+0.25(+4.15%)
May 18, 2010	6.372	6.412	6.008	6.067	6,032	-0.28(-4.39%)
May 17, 2010	6.545	6.631	5.961	6.346	10,327,657	-0.20(-3.04%)
May 14, 2010	6.545	6.903	6.485	6.545	7,931,014	-0.40(-5.73%)
May 13, 2010	6.896	7.075	6.830	6.943	11,763,707	+0.07(+1.06%)
May 12, 2010	6.929	7.148	6.803	6.870	10,433,514	+0.06(+0.88%)
May 11, 2010	7.016	7.022	6.777	6.810	9,221,054	-0.33(-4.64%)
May 10, 2010	6.989	7.142	6.969	7.142	6,625,907	+0.56(+8.57%)
May 07, 2010	6.996	7.108	6.558	6.578	11,119,711	-0.12(-1.78%)
May 06, 2010	6.697	7.135	6.061	6.697	7,389	-0.30(-4.27%)
May 05, 2010	7.035	7.244	6.943	6.996	8,659,455	-0.26(-3.56%)
May 04, 2010	7.526	7.586	7.228	7.254	229	-0.42(-5.45%)

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.