Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.98	13.27	12.79	13.17	2,944,889	-0.06(-0.47%)
Jul 28, 2011	13.32	13.46	13.17	13.23	4,668,345	+0.01(+0.05%)
Jul 27, 2011	13.77	13.86	13.17	13.23	4,417,119	-0.56(-4.05%)
Jul 26, 2011	13.65	13.90	13.50	13.79	3,939,992	+0.19(+1.37%)
Jul 25, 2011	13.59	13.77	13.55	13.60	2,708,128	-0.14(-1.00%)
Jul 22, 2011	13.75	13.79	13.73	13.74	2,475,434	-0.13(-0.95%)
Jul 21, 2011	13.71	13.95	13.66	13.87	2,947,479	+0.21(+1.51%)
Jul 20, 2011	13.45	13.85	13.42	13.66	3,940,759	+0.32(+2.38%)
Jul 19, 2011	13.15	13.37	13.13	13.35	3,730,206	+0.28(+2.11%)
Jul 18, 2011	13.28	13.33	12.85	13.07	3,423,912	-0.24(-1.81%)
Jul 15, 2011	13.21	13.34	13.11	13.31	2,544,913	+0.19(+1.47%)
Jul 14, 2011	13.41	13.41	12.98	13.12	3,711,195	-0.19(-1.40%)
Jul 13, 2011	13.36	13.62	13.26	13.30	3,707,686	+0.04(+0.31%)
Jul 12, 2011	13.26	13.49	13.23	13.26	3,559,409	-0.05(-0.36%)
Jul 11, 2011	13.48	13.59	13.21	13.31	3,314,781	-0.39(-2.82%)
Jul 08, 2011	13.68	13.79	13.52	13.70	3,235,671	-0.21(-1.54%)
Jul 07, 2011	13.89	14.04	13.77	13.91	4,639,362	+0.19(+1.41%)
Jul 06, 2011	13.50	13.74	13.39	13.72	5,621,366	+0.19(+1.43%)
Jul 05, 2011	13.34	13.61	13.31	13.52	4,929,497	+0.23(+1.71%)
Jul 01, 2011	13.01	13.37	13.01	13.30	5,118,430	+0.30(+2.28%)
Jun 30, 2011	12.90	13.03	12.81	13.00	6,085,282	+0.17(+1.34%)
Jun 29, 2011	12.84	12.87	12.61	12.83	5,644,885	+0.14(+1.14%)
Jun 28, 2011	12.54	12.83	12.49	12.68	6,312,927	+0.34(+2.79%)
Jun 27, 2011	11.99	12.48	11.92	12.34	6,974,256	+0.28(+2.29%)
Jun 24, 2011	12.24	12.25	11.97	12.06	5,396,181	-0.11(-0.91%)
Jun 23, 2011	12.00	12.32	11.75	12.17	6,757,474	+0.02(+0.17%)
Jun 22, 2011	12.21	12.41	12.13	12.15	4,121,683	-0.08(-0.68%)
Jun 21, 2011	11.86	12.30	11.85	12.23	6,435,920	+0.54(+4.66%)
Jun 20, 2011	11.63	11.77	11.61	11.69	4,005,843	+0.10(+0.89%)
Jun 17, 2011	11.88	11.98	11.46	11.59	4,835,345	-0.16(-1.35%)
Jun 16, 2011	12.10	12.17	11.40	11.75	8,797,663	-0.38(-3.13%)
Jun 15, 2011	12.12	12.32	12.08	12.12	4,913,957	-0.10(-0.79%)
Jun 14, 2011	12.08	12.34	11.99	12.22	3,393,926	+0.34(+2.90%)
Jun 13, 2011	12.12	12.35	11.77	11.88	3,428,366	-0.23(-1.94%)
Jun 10, 2011	12.23	12.32	11.84	12.11	5,212,462	-0.08(-0.67%)
Jun 09, 2011	11.88	12.26	11.86	12.19	3,532,819	+0.35(+2.95%)
Jun 08, 2011	12.21	12.33	11.78	11.84	5,042,334	-0.47(-3.84%)
Jun 07, 2011	12.16	12.45	12.05	12.32	4,390,441	+0.25(+2.10%)
Jun 06, 2011	12.40	12.54	12.04	12.06	3,959,789	-0.38(-3.09%)
Jun 03, 2011	12.45	12.54	12.32	12.45	3,842,490	-0.21(-1.63%)
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%)

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.