Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.18	10.29	10.03	10.27	3,055,464	+0.22(+2.20%)
Aug 30, 2012	10.11	10.14	9.944	10.04	2,659,000	-0.14(-1.33%)
Aug 29, 2012	10.16	10.22	10.04	10.18	1,998,555	+0.01(+0.14%)
Aug 27, 2012	10.35	10.40	10.12	10.17	2,948,288	-0.16(-1.59%)
Aug 24, 2012	10.28	10.39	10.24	10.33	2,937,274	-0.01(-0.07%)
Aug 23, 2012	10.44	10.44	10.26	10.34	3,399,921	-0.14(-1.30%)
Aug 22, 2012	10.41	10.51	10.30	10.47	2,831,129	+0.05(+0.48%)
Aug 21, 2012	10.55	10.67	10.39	10.42	4,205,138	-0.06(-0.61%)
Aug 20, 2012	10.49	10.56	10.30	10.49	3,615,265	-0.09(-0.88%)
Aug 17, 2012	10.49	10.59	10.36	10.58	3,530,040	+0.11(+1.02%)
Aug 16, 2012	10.34	10.59	10.15	10.47	5,793,397	+0.14(+1.31%)
Aug 15, 2012	9.794	10.39	9.658	10.34	9,108,352	+0.64(+6.63%)
Aug 14, 2012	9.765	9.780	9.630	9.694	2,458,719	+0.01(+0.15%)
Aug 13, 2012	9.723	9.794	9.530	9.680	2,241,040	-0.06(-0.66%)
Aug 10, 2012	9.708	9.765	9.637	9.744	2,770,467	-0.04(-0.44%)
Aug 09, 2012	9.708	9.951	9.651	9.787	3,936,759	+0.09(+0.88%)
Aug 08, 2012	9.630	9.758	9.566	9.701	3,865,669	-0.01(-0.07%)
Aug 07, 2012	9.615	9.765	9.608	9.708	3,629,261	+0.11(+1.12%)
Aug 06, 2012	9.473	9.651	9.423	9.601	4,291,697	+0.23(+2.44%)
Aug 03, 2012	9.387	9.430	9.216	9.373	4,553,135	+0.24(+2.58%)
Aug 02, 2012	9.266	9.339	8.991	9.137	4,198,791	-0.34(-3.54%)
Aug 01, 2012	9.180	9.630	9.137	9.473	10,303,202	+0.44(+4.90%)
Jul 31, 2012	8.923	9.094	8.909	9.030	6,415,769	+0.09(+1.04%)
Jul 30, 2012	8.773	8.962	8.737	8.937	5,520,105	+0.02(+0.24%)
Jul 27, 2012	8.609	8.959	8.580	8.916	5,710,342	+0.35(+4.08%)
Jul 26, 2012	8.609	8.623	8.502	8.566	4,816,200	+0.08(+0.93%)
Jul 25, 2012	8.438	8.545	8.402	8.488	5,167,462	+0.06(+0.76%)
Jul 24, 2012	8.602	8.730	8.331	8.423	3,955,406	-0.21(-2.40%)
Jul 23, 2012	8.659	8.666	8.445	8.630	3,502,310	-0.19(-2.18%)
Jul 20, 2012	8.745	8.845	8.652	8.823	4,128,217	-0.03(-0.32%)
Jul 19, 2012	8.766	8.880	8.709	8.852	4,345,463	+0.19(+2.23%)
Jul 18, 2012	8.373	8.745	8.331	8.659	5,431,419	+0.21(+2.54%)
Jul 17, 2012	8.231	8.488	8.124	8.445	7,072,350	+0.28(+3.41%)
Jul 16, 2012	8.266	8.316	8.084	8.166	4,122,843	-0.14(-1.63%)
Jul 13, 2012	8.209	8.366	8.209	8.302	5,792,479	+0.17(+2.11%)
Jul 12, 2012	8.209	8.223	7.838	8.131	9,366,230	-0.14(-1.73%)
Jul 11, 2012	8.359	8.580	8.259	8.273	12,217,048	-0.50(-5.70%)
Jul 10, 2012	9.109	9.187	8.695	8.773	6,045,474	-0.25(-2.77%)
Jul 09, 2012	9.337	9.337	8.852	9.023	8,109,844	-0.39(-4.17%)
Jul 06, 2012	9.416	9.566	9.223	9.416	3,792,259	-0.17(-1.79%)
Jul 05, 2012	9.637	9.773	9.501	9.587	5,754,824	+0.17(+1.82%)
Jul 03, 2012	9.037	9.430	8.966	9.416	3,047,360	+0.44(+4.93%)
Jul 02, 2012	9.273	9.280	8.795	8.973	7,533,614	-0.26(-2.86%)
Jun 29, 2012	9.430	9.458	9.166	9.237	7,466,741	+0.10(+1.09%)
Jun 28, 2012	8.902	9.137	8.866	9.137	3,485,868	+0.10(+1.11%)
Jun 27, 2012	9.101	9.101	8.887	9.037	3,172,134	+0.01(+0.16%)
Jun 26, 2012	8.916	9.141	8.823	9.023	3,914,815	+0.15(+1.69%)
Jun 25, 2012	9.023	9.041	8.773	8.873	4,152,005	-0.32(-3.49%)
Jun 22, 2012	9.251	9.280	9.087	9.194	5,001,220	+0.05(+0.59%)
Jun 21, 2012	9.601	9.623	9.116	9.141	8,660,203	-0.41(-4.30%)
Jun 20, 2012	9.651	9.715	9.387	9.551	6,584,825	-0.06(-0.59%)
Jun 19, 2012	9.159	9.637	9.073	9.608	12,825,889	+0.51(+5.57%)
Jun 18, 2012	9.059	9.194	8.980	9.101	6,181,850	-0.21(-2.22%)
Jun 15, 2012	9.251	9.380	9.087	9.309	8,644,675	+0.06(+0.62%)
Jun 14, 2012	8.438	9.416	8.352	9.251	31,412,256	+0.78(+9.23%)
Jun 13, 2012	8.473	8.552	8.302	8.470	7,526,639	-0.07(-0.88%)
Jun 12, 2012	8.346	8.545	8.283	8.545	8,871,605	+0.24(+2.90%)
Jun 11, 2012	8.906	8.941	8.283	8.304	7,365,586	-0.45(-5.10%)
Jun 08, 2012	8.757	8.785	8.545	8.750	5,649,369	-0.04(-0.48%)
Jun 07, 2012	8.948	9.161	8.778	8.792	8,972,745	+0.08(+0.98%)
Jun 06, 2012	8.623	8.807	8.608	8.708	7,504,987	+0.25(+3.02%)
Jun 05, 2012	8.233	8.474	8.219	8.453	7,738,844	+0.18(+2.23%)
Jun 04, 2012	8.403	8.488	8.148	8.269	10,503,136	-0.11(-1.35%)

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.