Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	7.463	8.509	6.917	8.292	27,412,846	+3.46(+71.43%)
Sep 29, 2008	5.673	5.791	4.613	4.837	11,591,793	-0.83(-14.63%)
Sep 26, 2008	5.903	5.903	5.423	5.666	0	-0.24(-4.01%)
Sep 25, 2008	6.259	6.259	5.680	5.903	4,582,374	-0.24(-3.96%)
Sep 24, 2008	6.654	6.654	5.969	6.147	3,635,552	-0.33(-5.08%)
Sep 23, 2008	6.660	6.733	6.357	6.476	3,827,355	-0.09(-1.40%)
Sep 22, 2008	7.062	7.160	6.456	6.568	2,906,551	-0.59(-8.27%)
Sep 19, 2008	6.594	7.529	6.088	7.160	0	+0.94(+15.13%)
Sep 18, 2008	6.377	6.535	5.272	6.219	8,779,927	-0.09(-1.36%)
Sep 17, 2008	7.496	7.496	6.272	6.305	4,722,617	-1.23(-16.33%)
Sep 16, 2008	7.687	7.687	7.220	7.535	3,639,834	-0.31(-3.94%)
Sep 15, 2008	8.549	8.588	7.818	7.845	3,595,171	-0.84(-9.70%)
Sep 12, 2008	8.180	8.766	8.062	8.687	9,716,195	+0.98(+12.72%)
Sep 11, 2008	7.450	8.082	7.285	7.707	7,342,750	+0.51(+7.14%)
Sep 10, 2008	7.404	7.555	6.765	7.193	4,251,917	-0.20(-2.76%)
Sep 09, 2008	7.266	7.720	7.266	7.397	3,323,424	+0.07(+0.90%)
Sep 08, 2008	8.424	8.556	6.943	7.331	10,550,157	-1.24(-14.44%)
Sep 05, 2008	8.305	8.628	8.187	8.569	0	+0.26(+3.17%)
Sep 04, 2008	8.694	8.746	8.299	8.305	4,383,399	-0.36(-4.10%)
Sep 03, 2008	8.858	9.003	8.556	8.661	2,941,242	-0.16(-1.86%)
Sep 02, 2008	8.654	8.983	8.648	8.825	3,255,324	+0.24(+2.76%)
Aug 29, 2008	8.391	8.621	8.358	8.588	5,618,711	-0.03(-0.38%)
Aug 28, 2008	8.635	8.648	8.529	8.621	3,261,781	+0.00(+0.00%)
Aug 27, 2008	8.700	8.865	8.424	8.621	2,651,034	-0.25(-2.82%)
Aug 26, 2008	8.865	8.950	8.786	8.871	2,274,157	-0.03(-0.30%)
Aug 25, 2008	8.891	8.950	8.852	8.898	900,589	-0.10(-1.10%)
Aug 22, 2008	8.924	9.069	8.845	8.997	1,593,023	+0.08(+0.89%)
Aug 21, 2008	8.983	9.049	8.878	8.918	1,007,687	-0.10(-1.09%)
Aug 20, 2008	9.062	9.082	8.865	9.016	1,756,510	-0.05(-0.51%)
Aug 19, 2008	9.095	9.260	8.760	9.062	9,613,849	-0.13(-1.36%)
Aug 18, 2008	8.687	9.497	8.556	9.187	1,905,097	-0.20(-2.10%)
Aug 15, 2008	9.503	9.530	9.352	9.385	0	-0.09(-0.97%)
Aug 14, 2008	9.181	9.490	9.174	9.477	2,467,774	+0.14(+1.48%)
Aug 13, 2008	9.214	9.378	9.174	9.339	1,210,191	+0.06(+0.64%)
Aug 12, 2008	9.240	9.352	9.056	9.280	1,620,626	+0.01(+0.14%)
Aug 11, 2008	9.148	9.378	9.095	9.266	2,250,279	+0.09(+1.00%)
Aug 08, 2008	8.918	9.391	8.885	9.174	2,166,792	+0.13(+1.38%)
Aug 07, 2008	9.253	9.398	9.016	9.049	3,200,546	-0.26(-2.76%)
Aug 06, 2008	9.306	9.457	9.187	9.306	2,760,370	-0.07(-0.70%)
Aug 05, 2008	9.102	9.398	8.970	9.372	3,808,089	+0.43(+4.78%)
Aug 04, 2008	8.760	9.089	8.760	8.944	2,834,944	+0.24(+2.80%)
Aug 01, 2008	8.871	8.990	8.700	8.700	6,103,267	-0.18(-2.07%)
Jul 31, 2008	8.990	8.990	8.700	8.885	4,113,826	-0.09(-1.03%)
Jul 30, 2008	8.911	9.286	8.865	8.977	3,830,002	-0.11(-1.16%)
Jul 29, 2008	9.082	9.313	9.082	9.082	3,851,051	-0.20(-2.13%)
Jul 28, 2008	9.674	9.674	9.214	9.280	3,116,835	+0.05(+0.57%)
Jul 25, 2008	9.095	9.247	8.885	9.227	8,332,921	+0.49(+5.65%)
Jul 24, 2008	8.786	8.806	8.608	8.733	3,812,017	-0.15(-1.70%)
Jul 23, 2008	8.819	9.089	8.562	8.885	2,986,948	+0.12(+1.35%)
Jul 22, 2008	8.549	8.865	8.417	8.766	6,535,073	+0.21(+2.46%)
Jul 21, 2008	8.674	8.819	8.536	8.556	2,478,624	-0.16(-1.89%)
Jul 18, 2008	8.490	8.727	8.273	8.720	4,786,986	+0.16(+1.92%)
Jul 17, 2008	8.009	8.556	7.990	8.556	10,308,776	+0.68(+8.70%)
Jul 16, 2008	7.884	7.944	7.687	7.871	4,242,499	-0.06(-0.75%)
Jul 15, 2008	7.509	7.963	7.351	7.930	3,275,529	+0.24(+3.08%)
Jul 14, 2008	7.917	8.022	7.549	7.693	2,129,539	-0.22(-2.83%)
Jul 11, 2008	7.167	8.042	7.022	7.917	7,506,678	+0.56(+7.60%)
Jul 10, 2008	7.095	7.384	6.812	7.358	7,770,354	+0.59(+8.75%)
Jul 09, 2008	6.825	6.910	6.588	6.765	2,773,782	+0.00(+0.00%)
Jul 08, 2008	6.726	6.772	6.515	6.765	3,899,300	+0.01(+0.10%)
Jul 07, 2008	7.101	7.246	6.640	6.759	3,857,887	-0.38(-5.35%)
Jul 04, 2008	7.239	7.371	6.976	7.141	2,212,191	+0.00(+0.00%)
Jul 03, 2008	7.239	7.371	6.976	7.141	2,212,191	+0.05(+0.74%)
Jul 02, 2008	7.496	7.503	7.088	7.088	2,641,812	-0.24(-3.32%)

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.