Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.00	12.04	11.95	11.98	669,330	+0.00(+0.00%)
Sep 28, 2006	12.11	12.34	11.96	11.98	1,030,661	+0.01(+0.11%)
Sep 27, 2006	11.96	12.06	11.89	11.96	879,777	+0.01(+0.11%)
Sep 26, 2006	12.02	12.10	11.94	11.95	715,066	-0.12(-0.98%)
Sep 25, 2006	12.02	12.10	11.85	12.07	462,073	+0.11(+0.88%)
Sep 22, 2006	12.08	12.08	11.89	11.96	300,704	-0.14(-1.14%)
Sep 21, 2006	12.03	12.22	11.99	12.10	718,713	+0.09(+0.71%)
Sep 20, 2006	12.09	12.10	11.91	12.02	536,071	-0.04(-0.33%)
Sep 19, 2006	11.96	12.06	11.84	12.06	677,535	+0.08(+0.66%)
Sep 18, 2006	12.03	12.12	11.94	11.98	585,302	-0.02(-0.16%)
Sep 15, 2006	12.25	12.28	11.94	12.00	1,963,469	-0.28(-2.25%)
Sep 14, 2006	12.26	12.32	12.14	12.27	745,911	+0.02(+0.16%)
Sep 13, 2006	12.27	12.39	12.23	12.25	596,395	-0.05(-0.37%)
Sep 12, 2006	12.32	12.41	12.21	12.30	745,455	+0.07(+0.59%)
Sep 11, 2006	12.14	12.27	12.05	12.23	734,059	+0.05(+0.38%)
Sep 08, 2006	12.31	12.34	12.10	12.18	1,596,059	-0.12(-0.96%)
Sep 07, 2006	12.11	12.34	11.91	12.30	1,283,351	+0.16(+1.30%)
Sep 06, 2006	11.89	12.15	11.83	12.14	905,912	+0.09(+0.71%)
Sep 05, 2006	12.14	12.30	12.00	12.06	575,426	+0.05(+0.38%)
Sep 01, 2006	11.95	12.14	11.94	12.01	536,527	+0.12(+1.05%)
Aug 31, 2006	11.58	11.91	11.58	11.89	654,439	+0.26(+2.27%)
Aug 30, 2006	11.62	11.73	11.53	11.62	777,516	+0.03(+0.23%)
Aug 29, 2006	11.42	11.66	11.38	11.60	807,602	+0.18(+1.61%)
Aug 28, 2006	11.26	11.47	11.16	11.41	810,185	+0.15(+1.34%)
Aug 25, 2006	11.26	11.33	11.19	11.26	527,562	+0.05(+0.47%)
Aug 24, 2006	11.31	11.31	11.13	11.21	539,110	-0.10(-0.87%)
Aug 23, 2006	11.28	11.35	11.17	11.31	1,191,118	+0.03(+0.23%)
Aug 22, 2006	11.35	11.44	11.28	11.28	575,730	-0.05(-0.41%)
Aug 21, 2006	11.45	11.45	11.23	11.33	626,328	-0.17(-1.49%)
Aug 18, 2006	11.50	11.54	11.32	11.50	651,400	+0.10(+0.87%)
Aug 17, 2006	11.45	11.58	11.36	11.40	806,083	-0.09(-0.80%)
Aug 16, 2006	11.29	11.49	11.22	11.49	1,617,028	+0.35(+3.13%)
Aug 15, 2006	11.19	11.24	11.10	11.14	570,412	-0.02(-0.18%)
Aug 14, 2006	11.01	11.21	11.01	11.16	1,142,039	+0.17(+1.56%)
Aug 11, 2006	11.14	11.19	10.98	10.99	930,072	-0.14(-1.24%)
Aug 10, 2006	11.17	11.31	11.08	11.13	872,636	-0.05(-0.47%)
Aug 09, 2006	11.38	11.38	11.11	11.18	1,040,842	-0.10(-0.87%)
Aug 08, 2006	11.35	11.35	11.11	11.28	1,334,557	-0.09(-0.75%)
Aug 07, 2006	11.55	11.69	11.35	11.37	1,110,434	-0.18(-1.60%)
Aug 04, 2006	11.34	11.60	11.34	11.55	963,045	+0.28(+2.45%)
Aug 03, 2006	11.19	11.42	11.12	11.27	1,227,586	-0.09(-0.75%)
Aug 02, 2006	11.35	11.48	10.64	11.36	3,846,558	+0.95(+9.10%)
Aug 01, 2006	10.50	10.54	10.28	10.41	1,191,270	-0.09(-0.81%)
Jul 31, 2006	10.73	10.79	10.44	10.50	1,454,900	-0.27(-2.51%)
Jul 28, 2006	10.60	10.87	10.53	10.77	1,396,400	+0.16(+1.55%)
Jul 27, 2006	10.98	10.98	10.55	10.60	982,646	-0.33(-3.01%)
Jul 26, 2006	10.91	11.00	10.87	10.93	551,874	+0.02(+0.18%)
Jul 25, 2006	10.90	11.12	10.86	10.91	630,431	+0.01(+0.12%)
Jul 24, 2006	10.83	10.99	10.79	10.90	896,795	+0.07(+0.61%)
Jul 21, 2006	10.73	10.90	10.67	10.83	1,062,418	+0.05(+0.43%)
Jul 20, 2006	10.75	10.91	10.70	10.79	759,131	+0.05(+0.49%)
Jul 19, 2006	10.56	10.91	10.51	10.73	1,844,342	+0.13(+1.24%)
Jul 18, 2006	10.73	10.81	10.51	10.60	1,371,784	-0.13(-1.23%)
Jul 17, 2006	10.80	10.94	10.71	10.73	757,307	-0.09(-0.85%)
Jul 14, 2006	10.92	10.94	10.63	10.83	1,048,135	-0.13(-1.20%)
Jul 13, 2006	11.32	11.33	10.92	10.96	937,821	-0.39(-3.42%)
Jul 12, 2006	11.69	11.69	11.33	11.35	706,101	-0.35(-2.98%)
Jul 11, 2006	11.68	11.79	11.52	11.69	797,422	+0.07(+0.57%)
Jul 10, 2006	11.60	12.20	11.32	11.63	1,750,134	+0.24(+2.08%)
Jul 07, 2006	11.23	11.49	11.19	11.39	1,086,882	+0.16(+1.41%)
Jul 06, 2006	11.42	11.57	11.19	11.23	761,562	-0.16(-1.44%)
Jul 05, 2006	11.41	11.57	11.35	11.40	734,515	-0.01(-0.06%)

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.