LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	49.85	49.39	49.39	49.39	5,304,136	-0.75(-1.50%)
Dec 30, 2014	50.53	50.82	49.95	50.14	4,799,806	-0.08(-0.16%)
Dec 29, 2014	50.37	51.00	50.00	50.22	5,502,130	-0.16(-0.31%)
Dec 26, 2014	50.52	51.00	50.10	50.38	4,576,398	-0.21(-0.41%)
Dec 24, 2014	50.78	50.58	50.58	50.58	3,805,295	-0.55(-1.08%)
Dec 23, 2014	50.60	51.52	50.01	51.13	6,500,493	+0.68(+1.34%)
Dec 22, 2014	51.28	51.28	49.89	50.46	7,585,092	-0.55(-1.09%)
Dec 19, 2014	50.00	51.20	49.59	51.01	13,383,597	+1.70(+3.46%)
Dec 18, 2014	50.31	50.52	47.81	49.31	15,614,707	+2.28(+4.84%)
Dec 17, 2014	44.84	47.97	44.79	47.03	13,927,410	+2.52(+5.66%)
Dec 16, 2014	44.25	45.84	43.78	44.51	14,170,029	+0.55(+1.25%)
Dec 15, 2014	44.58	44.91	43.58	43.96	10,407,770	+0.04(+0.08%)
Dec 12, 2014	44.37	45.53	43.71	43.93	15,165,550	-2.92(-6.23%)
Dec 11, 2014	46.30	47.83	46.29	46.84	8,252,303	+0.42(+0.91%)
Dec 10, 2014	48.25	48.25	46.06	46.42	10,967,913	-2.53(-5.17%)
Dec 09, 2014	48.09	49.00	47.69	48.95	8,039,781	+0.62(+1.27%)
Dec 08, 2014	49.88	50.25	47.44	48.34	12,033,478	-1.91(-3.80%)
Dec 05, 2014	51.90	51.91	49.90	50.25	11,358,808	-0.23(-0.46%)
Dec 04, 2014	48.68	50.48	48.65	50.48	11,510,774	+1.51(+3.07%)
Dec 03, 2014	48.27	49.87	47.94	48.97	11,944,917	+1.05(+2.19%)
Dec 02, 2014	48.04	48.51	47.20	47.92	9,846,727	+0.14(+0.29%)
Dec 01, 2014	47.41	48.90	46.84	47.78	20,400,310	-1.28(-2.60%)
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%)

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.