LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.83	62.90	62.19	62.50	5,746,024	-0.69(-1.09%)
Jan 30, 2017	63.63	63.63	62.74	63.19	4,248,373	-0.67(-1.05%)
Jan 27, 2017	63.87	64.11	63.31	63.86	3,849,406	-0.06(-0.09%)
Jan 26, 2017	64.20	65.42	63.57	63.92	7,217,368	-0.66(-1.03%)
Jan 25, 2017	63.72	64.88	63.11	64.58	6,872,997	+0.84(+1.31%)
Jan 24, 2017	61.56	64.25	61.48	63.74	7,375,038	+2.66(+4.35%)
Jan 23, 2017	60.70	61.11	60.46	61.08	3,576,814	+0.18(+0.30%)
Jan 20, 2017	60.92	61.61	60.41	60.90	5,033,498	+0.76(+1.26%)
Jan 19, 2017	60.47	60.62	59.67	60.14	3,126,847	-0.19(-0.32%)
Jan 18, 2017	60.30	60.78	60.04	60.34	3,030,359	+0.05(+0.09%)
Jan 17, 2017	60.06	60.45	59.88	60.28	4,146,160	+0.16(+0.27%)
Jan 13, 2017		60.12	60.12	60.12	0	+0.07(+0.12%)
Jan 12, 2017	59.27	60.30	59.10	60.05	5,118,172	+0.79(+1.33%)
Jan 11, 2017	58.42	59.27	58.00	59.26	4,240,011	+1.05(+1.80%)
Jan 10, 2017	58.31	58.66	57.83	58.21	4,042,290	-0.01(-0.01%)
Jan 09, 2017	58.84	59.30	58.15	58.22	4,816,598	-0.86(-1.45%)
Jan 06, 2017	59.51	59.55	58.55	59.08	2,891,689	-0.34(-0.58%)
Jan 05, 2017	59.23	60.03	58.90	59.42	3,478,511	-0.07(-0.12%)
Jan 04, 2017	58.46	59.82	58.45	59.49	4,511,411	+1.28(+2.20%)
Jan 03, 2017	58.31	58.83	57.54	58.21	3,821,062	+0.74(+1.28%)
Dec 30, 2016		57.48	57.48	57.48	0	-0.15(-0.27%)
Dec 29, 2016	57.92	58.31	57.45	57.63	2,363,666	-0.25(-0.43%)
Dec 28, 2016	58.54	58.76	57.58	57.88	1,915,276	-0.48(-0.83%)
Dec 27, 2016	58.84	59.13	58.22	58.36	1,699,875	-0.40(-0.68%)
Dec 23, 2016		58.76	58.76	58.76	0	+0.11(+0.19%)
Dec 22, 2016	58.97	59.07	58.24	58.65	2,176,668	-0.16(-0.27%)
Dec 21, 2016	59.11	59.11	58.60	58.81	3,216,935	-0.24(-0.41%)
Dec 20, 2016	59.27	59.60	58.83	59.05	2,549,364	-0.01(-0.01%)
Dec 19, 2016	59.59	59.74	58.50	59.06	2,882,905	-0.36(-0.61%)
Dec 16, 2016	59.71	59.72	59.17	59.42	9,221,861	-0.10(-0.17%)
Dec 15, 2016	58.63	59.66	57.84	59.52	5,498,727	+0.50(+0.84%)
Dec 14, 2016	59.73	60.17	58.76	59.02	4,523,351	-1.03(-1.71%)
Dec 13, 2016	59.91	60.24	59.29	60.05	3,567,285	+0.02(+0.03%)
Dec 12, 2016	59.70	60.25	59.58	60.03	5,069,721	+0.78(+1.32%)
Dec 09, 2016	60.63	60.77	59.00	59.25	4,509,267	-1.42(-2.34%)
Dec 08, 2016	59.94	60.85	59.57	60.67	4,091,621	+0.76(+1.26%)
Dec 07, 2016	58.96	60.04	58.64	59.91	3,341,533	+1.09(+1.86%)
Dec 06, 2016	59.11	59.11	58.32	58.82	5,336,497	-0.55(-0.93%)
Dec 05, 2016	60.31	60.69	58.95	59.37	6,189,796	-0.36(-0.61%)
Dec 02, 2016	60.87	60.95	59.41	59.73	5,678,513	-1.37(-2.24%)
Dec 01, 2016	60.95	62.10	60.73	61.10	10,153,408	+0.58(+0.95%)
Nov 30, 2016	57.48	60.96	57.48	60.52	12,714,169	+4.42(+7.88%)
Nov 29, 2016	56.79	57.03	55.65	56.10	6,336,195	-1.25(-2.17%)
Nov 28, 2016	58.10	58.28	57.22	57.34	5,443,503	-0.73(-1.26%)
Nov 25, 2016	57.48	58.11	57.43	58.07	2,766,719	+0.59(+1.03%)
Nov 23, 2016		57.48	57.48	57.48	0	+0.58(+1.01%)
Nov 22, 2016	56.81	56.97	56.32	56.91	4,285,306	+0.40(+0.72%)
Nov 21, 2016	55.53	56.53	55.43	56.50	5,057,179	+1.35(+2.45%)
Nov 18, 2016	54.88	55.29	54.80	55.15	2,865,185	+0.07(+0.13%)
Nov 17, 2016	55.58	55.61	54.88	55.08	3,587,619	-0.13(-0.23%)
Nov 16, 2016	55.23	55.69	54.83	55.20	4,478,662	-0.15(-0.26%)
Nov 15, 2016	54.47	55.39	54.47	55.35	5,350,208	+0.68(+1.24%)
Nov 14, 2016	54.56	54.84	53.53	54.67	5,328,880	+0.13(+0.24%)
Nov 11, 2016	55.21	55.55	53.68	54.54	5,658,409	-0.76(-1.38%)
Nov 10, 2016	53.97	55.98	53.82	55.30	6,975,563	+1.60(+2.98%)
Nov 09, 2016	51.94	54.23	51.65	53.70	4,399,376	+1.32(+2.52%)
Nov 08, 2016	52.34	52.68	51.67	52.38	3,027,975	-0.14(-0.27%)
Nov 07, 2016	52.84	53.16	52.38	52.52	2,900,555	+0.47(+0.90%)
Nov 04, 2016	52.08	52.55	51.51	52.05	4,071,394	+0.09(+0.18%)
Nov 03, 2016	51.55	52.12	51.47	51.96	4,166,336	+0.61(+1.19%)
Nov 02, 2016	51.71	51.84	50.90	51.35	5,651,138	-0.54(-1.05%)

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.