Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.713	6.713	6.713	6.713	121,558	+0.03(+0.49%)
Aug 29, 2002	6.693	6.693	6.680	6.680	364,674	-0.03(-0.39%)
Aug 28, 2002	6.680	6.706	6.680	6.706	17,625	-0.01(-0.10%)
Aug 27, 2002	6.812	6.812	6.713	6.713	13,979	-0.10(-1.45%)
Aug 26, 2002	6.877	6.877	6.812	6.812	1,063	+0.00(+0.00%)
Aug 23, 2002	6.884	6.884	6.812	6.812	2,431	-0.07(-1.05%)
Aug 22, 2002	6.910	6.963	6.884	6.884	3,920,252	-0.06(-0.85%)
Aug 21, 2002	6.943	6.943	6.943	6.943	6,077	+0.03(+0.48%)
Aug 20, 2002	6.976	6.976	6.910	6.910	48,319	+0.00(+0.00%)
Aug 16, 2002	6.910	6.910	6.910	6.910	18,689	+0.07(+0.96%)
Aug 15, 2002	6.844	6.844	6.844	6.844	759	+0.00(+0.00%)
Aug 14, 2002	6.910	6.910	6.844	6.844	2,279	-0.10(-1.42%)
Aug 13, 2002	6.812	6.943	6.779	6.943	9,724	+0.10(+1.44%)
Aug 12, 2002	6.904	6.904	6.844	6.844	1,519	-0.07(-0.95%)
Aug 07, 2002	6.910	6.910	6.910	6.910	607	+0.00(+0.00%)
Aug 06, 2002	6.910	6.910	6.910	6.910	8,357	+0.00(+0.00%)
Aug 05, 2002	6.844	6.910	6.844	6.910	10,788	+0.10(+1.45%)
Aug 02, 2002	6.812	6.812	6.812	6.812	19,753	+0.00(+0.00%)
Aug 01, 2002	6.844	6.844	6.812	6.812	4,862	-0.03(-0.48%)
Jul 31, 2002	6.581	6.844	6.581	6.844	12,307	+0.26(+4.00%)
Jul 30, 2002	6.443	6.581	6.443	6.581	16,258	+0.20(+3.20%)
Jul 29, 2002	6.180	6.384	6.180	6.377	11,699	+0.20(+3.19%)
Jul 26, 2002	5.923	6.186	5.923	6.180	19,601	+0.29(+4.92%)
Jul 25, 2002	5.857	5.930	5.857	5.890	15,498	-0.07(-1.21%)
Jul 24, 2002	5.857	5.963	5.759	5.963	13,827	+0.05(+0.78%)
Jul 23, 2002	5.989	6.009	5.917	5.917	1,063,634	-0.07(-1.21%)
Jul 22, 2002	6.515	6.515	5.989	5.989	31,909	-0.59(-9.00%)
Jul 19, 2002	6.581	6.581	6.581	6.581	1,063	-0.10(-1.48%)
Jul 17, 2002	6.647	6.713	6.647	6.680	10,180	+0.03(+0.50%)
Jul 12, 2002	6.713	6.713	6.647	6.647	2,127	-0.07(-0.98%)
Jul 11, 2002	6.713	6.746	6.713	6.713	10,940	-0.03(-0.39%)
Jul 10, 2002	7.141	7.141	6.713	6.739	8,964	-0.37(-5.19%)
Jul 09, 2002	7.206	7.206	7.108	7.108	21,120	-0.10(-1.37%)
Jul 08, 2002	7.141	7.206	7.141	7.206	2,887	+0.01(+0.18%)
Jul 05, 2002	7.141	7.193	7.141	7.193	455	-0.01(-0.18%)
Jul 04, 2002	7.193	7.233	7.193	7.206	3,190	+0.00(+0.00%)
Jul 03, 2002	7.193	7.233	7.193	7.206	3,190	-0.02(-0.27%)
Jul 02, 2002	7.174	7.226	7.114	7.226	9,268	+0.01(+0.09%)
Jul 01, 2002	7.174	7.239	7.174	7.220	47,711	+0.08(+1.11%)
Jun 28, 2002	7.141	7.239	7.108	7.141	22,032	+0.13(+1.88%)
Jun 27, 2002	6.983	7.266	6.983	7.009	56,524	+0.09(+1.33%)
Jun 26, 2002	6.943	6.943	6.917	6.917	5,774	-0.13(-1.78%)
Jun 25, 2002	7.002	7.042	6.956	7.042	54,549	-0.13(-1.83%)
Jun 21, 2002	7.174	7.174	7.174	7.174	3,798	-0.03(-0.46%)
Jun 20, 2002	7.206	7.213	7.174	7.206	7,901	-0.07(-0.90%)
Jun 19, 2002	7.272	7.371	7.272	7.272	8,812	+0.10(+1.38%)
Jun 18, 2002	7.141	7.174	7.114	7.174	8,205	-0.03(-0.46%)
Jun 17, 2002	7.174	7.272	7.174	7.206	5,318	+0.10(+1.39%)
Jun 14, 2002	7.141	7.141	7.108	7.108	3,190	-0.06(-0.83%)
Jun 12, 2002	7.206	7.272	7.114	7.167	6,837	-0.06(-0.82%)
Jun 11, 2002	7.239	7.239	7.226	7.226	59,715	+0.02(+0.27%)
Jun 10, 2002	7.141	7.239	7.141	7.206	20,361	+0.07(+0.92%)
Jun 07, 2002	7.108	7.206	7.108	7.141	4,710	+0.07(+0.93%)
Jun 06, 2002	6.943	7.101	6.910	7.075	37,379	+0.16(+2.38%)

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.