LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	20.17	20.58	20.15	20.49	3,151,962	+0.38(+1.90%)
Dec 30, 2010	19.92	20.15	19.81	20.11	2,695,005	+0.21(+1.08%)
Dec 29, 2010	19.79	19.93	19.77	19.90	2,165,851	+0.07(+0.36%)
Dec 28, 2010	19.62	19.84	19.56	19.83	1,865,848	+0.19(+0.97%)
Dec 27, 2010	19.46	19.68	19.45	19.64	1,140,606	+0.02(+0.09%)
Dec 23, 2010	19.63	19.66	19.53	19.62	1,215,959	-0.01(-0.06%)
Dec 22, 2010	19.27	19.65	19.27	19.63	5,392,349	+0.24(+1.23%)
Dec 21, 2010	19.06	19.40	19.06	19.39	5,541,092	+0.27(+1.40%)
Dec 20, 2010	19.01	19.14	18.84	19.12	4,197,777	+0.14(+0.72%)
Dec 17, 2010	18.55	19.06	18.30	18.99	6,680,496	+0.40(+2.15%)
Dec 16, 2010	19.07	19.11	18.41	18.59	4,193,720	-0.33(-1.73%)
Dec 15, 2010	19.06	19.18	18.78	18.92	2,448,405	-0.14(-0.75%)
Dec 14, 2010	18.83	19.34	18.51	19.06	6,504,414	+0.08(+0.41%)
Dec 13, 2010	18.52	19.05	18.49	18.98	63,895,580	+0.45(+2.44%)
Dec 10, 2010	18.21	18.57	18.15	18.53	5,679,652	+0.29(+1.60%)
Dec 09, 2010	18.61	18.67	17.63	18.24	7,227,954	-0.15(-0.81%)
Dec 08, 2010	18.83	18.97	18.31	18.39	5,972,378	-0.44(-2.34%)
Dec 07, 2010	18.77	18.92	18.43	18.83	10,568,655	+0.31(+1.67%)
Dec 06, 2010	18.24	18.54	18.17	18.52	7,768,585	+0.33(+1.84%)
Dec 03, 2010	17.90	18.30	17.59	18.18	9,373,403	+0.02(+0.10%)
Dec 02, 2010	18.00	18.17	17.52	18.16	12,825,721	+0.36(+2.04%)
Dec 01, 2010	17.69	17.90	17.65	17.80	11,972,090	+0.40(+2.29%)
Nov 30, 2010	17.41	17.57	17.31	17.40	4,752,366	-0.32(-1.82%)
Nov 29, 2010	17.81	17.85	17.19	17.72	5,731,893	+0.22(+1.26%)
Nov 26, 2010	17.40	17.60	17.37	17.50	1,243,035	-0.07(-0.41%)
Nov 24, 2010	17.34	17.57	17.57	17.57	5,607,992	+0.33(+1.90%)
Nov 23, 2010	17.43	17.43	17.16	17.25	7,359,210	-0.43(-2.46%)
Nov 22, 2010	17.06	17.77	17.01	17.68	10,329,296	+0.55(+3.23%)
Nov 19, 2010	16.54	17.21	16.38	17.13	29,346,332	+0.63(+3.83%)
Nov 18, 2010	16.72	16.82	16.41	16.50	5,667,600	+0.27(+1.69%)
Nov 17, 2010	15.93	16.27	15.69	16.22	5,360,836	+0.32(+1.99%)
Nov 16, 2010	16.43	16.47	15.64	15.91	4,900,150	-0.57(-3.47%)
Nov 15, 2010	16.23	16.68	16.20	16.48	6,953,281	+0.15(+0.95%)
Nov 12, 2010	16.87	16.90	16.28	16.32	7,327,124	-0.53(-3.15%)
Nov 11, 2010	16.75	17.16	16.69	16.85	4,159,829	-0.03(-0.18%)
Nov 10, 2010	16.92	16.98	16.53	16.88	4,560,576	-0.06(-0.35%)
Nov 09, 2010	17.29	17.34	16.78	16.94	3,805,652	-0.24(-1.42%)
Nov 08, 2010	16.98	17.19	16.82	17.19	6,899,907	+0.30(+1.76%)
Nov 05, 2010	16.35	17.00	15.94	16.89	12,872,660	+0.56(+3.43%)
Nov 04, 2010	16.23	16.42	16.08	16.33	8,591,083	+0.27(+1.71%)
Nov 03, 2010	16.03	16.37	15.70	16.06	5,604,108	+0.19(+1.20%)
Nov 02, 2010	15.67	15.96	15.60	15.87	5,686,544	+0.38(+2.42%)
Nov 01, 2010	15.94	16.18	15.31	15.49	6,991,049	-0.51(-3.20%)
Oct 29, 2010	16.59	16.83	15.85	16.00	12,069,671	-0.39(-2.36%)
Oct 28, 2010	16.31	16.56	16.08	16.39	6,414,586	+0.18(+1.10%)
Oct 27, 2010	16.58	16.58	16.00	16.21	6,074,943	-0.45(-2.68%)
Oct 25, 2010	16.58	16.84	16.51	16.66	6,605,180	+0.24(+1.49%)
Oct 22, 2010	16.44	16.49	16.26	16.41	4,099,012	-0.01(-0.04%)
Oct 21, 2010	16.20	16.68	16.15	16.42	10,946,900	+0.26(+1.59%)
Oct 20, 2010	15.91	16.20	15.88	16.16	10,208,247	+0.36(+2.30%)
Oct 19, 2010	16.08	16.08	15.75	15.80	13,063,764	-0.14(-0.86%)
Oct 18, 2010	15.85	16.11	15.73	15.94	6,772,619	+0.15(+0.94%)
Oct 15, 2010	16.15	16.15	15.79	15.79	5,384,037	-0.31(-1.92%)

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.