LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	52.20	52.27	48.88	49.06	13,379,714	-6.64(-11.93%)
Nov 26, 2014	56.23	55.70	55.70	55.70	6,167,529	-0.69(-1.22%)
Nov 25, 2014	56.79	57.02	56.05	56.39	6,291,743	+0.06(+0.10%)
Nov 24, 2014	56.69	56.99	56.18	56.34	6,763,602	-0.40(-0.70%)
Nov 21, 2014	58.48	58.68	56.26	56.73	10,387,009	+0.49(+0.86%)
Nov 20, 2014	54.74	56.45	54.53	56.25	9,943,311	+1.10(+2.00%)
Nov 19, 2014	55.04	55.31	54.52	55.15	5,410,877	+0.19(+0.35%)
Nov 18, 2014	54.37	55.32	54.36	54.96	7,637,899	+0.83(+1.53%)
Nov 17, 2014	54.43	54.52	53.53	54.13	8,003,930	-0.39(-0.71%)
Nov 14, 2014	54.28	55.17	54.07	54.52	6,681,996	+0.24(+0.44%)
Nov 13, 2014	54.66	55.33	53.62	54.28	7,858,640	-0.40(-0.73%)
Nov 12, 2014	54.78	55.01	53.60	54.68	8,955,090	+0.03(+0.06%)
Nov 11, 2014	54.29	54.65	53.43	54.65	5,054,439	+0.31(+0.58%)
Nov 10, 2014	53.99	54.97	53.72	54.33	6,451,902	+0.35(+0.65%)
Nov 07, 2014	53.39	54.21	53.27	53.98	6,779,711	+0.72(+1.34%)
Nov 06, 2014	52.35	53.83	52.11	53.27	7,890,362	+0.65(+1.23%)
Nov 05, 2014	52.13	53.55	51.86	52.62	9,850,629	+0.73(+1.40%)
Nov 04, 2014	54.62	54.62	51.33	51.89	14,841,112	-3.18(-5.77%)
Nov 03, 2014	56.72	57.09	54.95	55.07	10,713,236	-1.49(-2.63%)
Oct 31, 2014	56.92	57.10	55.37	56.55	10,554,330	+0.38(+0.68%)
Oct 30, 2014	55.57	56.44	55.15	56.17	7,730,327	+0.14(+0.24%)
Oct 29, 2014	55.68	56.09	54.57	56.04	18,630,326	+0.96(+1.75%)
Oct 28, 2014	53.85	55.10	53.28	55.07	10,378,314	+1.26(+2.34%)
Oct 27, 2014	55.02	57.02	57.02	53.81	19,511,972	-3.21(-5.63%)
Oct 24, 2014	56.92	57.66	55.55	57.02	12,127,573	-1.20(-2.06%)
Oct 23, 2014	58.31	58.57	57.21	58.22	8,133,987	+0.52(+0.91%)
Oct 22, 2014	59.55	59.75	57.62	57.70	7,838,001	-1.06(-1.80%)
Oct 21, 2014	57.33	59.07	57.30	58.75	9,270,650	+1.96(+3.44%)
Oct 20, 2014	55.17	56.95	55.09	56.80	7,343,970	+1.48(+2.67%)
Oct 17, 2014	56.96	57.29	55.10	55.32	11,755,656	+0.19(+0.34%)
Oct 16, 2014	52.14	55.88	52.13	55.14	14,622,560	+2.10(+3.96%)
Oct 15, 2014	51.70	53.26	50.09	53.04	20,937,570	+0.33(+0.63%)
Oct 14, 2014	54.47	55.21	52.15	52.70	20,194,838	-0.74(-1.39%)
Oct 13, 2014	58.95	59.13	53.30	53.44	20,152,002	-5.22(-8.89%)
Oct 10, 2014	61.17	61.17	58.60	58.66	10,779,939	-2.56(-4.17%)
Oct 09, 2014	63.42	63.63	61.11	61.21	7,235,054	-2.10(-3.31%)
Oct 08, 2014	61.41	63.45	60.66	63.31	10,435,473	+2.01(+3.27%)
Oct 07, 2014	62.49	62.55	61.25	61.31	8,005,507	-1.58(-2.51%)
Oct 06, 2014	62.96	63.33	62.57	62.89	6,885,155	+0.10(+0.17%)
Oct 03, 2014	63.65	63.97	62.22	62.78	9,819,719	-0.79(-1.24%)
Oct 02, 2014	64.31	64.50	62.20	63.57	11,468,148	-1.23(-1.90%)
Oct 01, 2014	66.52	66.53	64.47	64.81	11,285,251	-2.26(-3.37%)
Sep 30, 2014	69.43	69.55	66.45	67.07	10,362,820	-2.86(-4.10%)
Sep 29, 2014	69.20	70.11	68.66	69.93	3,568,529	+0.03(+0.04%)
Sep 26, 2014	68.11	70.15	68.05	69.90	4,248,921	+1.97(+2.90%)
Sep 25, 2014	68.78	69.00	67.88	67.93	3,294,432	-1.17(-1.69%)
Sep 24, 2014	68.45	69.11	67.73	69.10	4,659,367	+1.01(+1.49%)
Sep 23, 2014	69.47	69.63	67.99	68.08	4,502,781	-1.42(-2.04%)
Sep 22, 2014	70.36	70.53	69.47	69.50	4,010,742	-0.86(-1.22%)
Sep 19, 2014	70.75	71.23	70.08	70.36	7,712,090	+0.15(+0.22%)
Sep 18, 2014	69.26	70.28	69.24	70.21	4,717,142	+1.34(+1.94%)
Sep 17, 2014	69.14	69.79	68.43	68.87	4,830,710	+0.01(+0.02%)
Sep 16, 2014	68.99	69.45	68.79	68.86	4,795,365	-0.19(-0.27%)
Sep 15, 2014	68.80	69.16	68.40	69.04	3,483,820	+0.11(+0.16%)
Sep 12, 2014	69.98	70.09	68.79	68.93	3,752,838	-0.96(-1.37%)
Sep 11, 2014	69.75	70.00	69.47	69.89	2,926,851	-0.14(-0.19%)
Sep 10, 2014	69.76	70.14	69.13	70.02	2,341,887	+0.26(+0.37%)
Sep 09, 2014	70.23	70.52	69.71	69.76	2,599,952	-0.60(-0.85%)
Sep 08, 2014	70.56	70.98	70.29	70.36	3,344,703	-0.36(-0.51%)
Sep 05, 2014	70.32	70.81	70.06	70.73	2,872,286	+0.46(+0.66%)
Sep 04, 2014	70.65	70.92	70.10	70.26	2,548,503	-0.24(-0.34%)
Sep 03, 2014	70.64	70.84	70.41	70.50	2,869,097	+0.02(+0.04%)

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.