LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	37.87	38.22	37.64	37.71	4,829,908	-0.05(-0.13%)
Mar 27, 2013	37.54	37.84	37.28	37.75	3,738,435	-0.05(-0.13%)
Mar 26, 2013	37.97	38.13	37.75	37.80	6,304,882	+0.06(+0.16%)
Mar 25, 2013	38.67	38.81	37.65	37.74	5,922,902	-0.69(-1.78%)
Mar 22, 2013	38.52	38.68	38.28	38.43	3,685,660	+0.05(+0.14%)
Mar 21, 2013	38.73	39.14	38.27	38.37	6,248,854	-0.60(-1.54%)
Mar 20, 2013	38.44	39.12	38.40	38.97	7,567,906	+0.84(+2.20%)
Mar 19, 2013	37.97	38.40	37.44	38.13	9,799,979	+0.15(+0.41%)
Mar 18, 2013	37.77	38.16	37.58	37.98	5,636,391	-0.15(-0.41%)
Mar 15, 2013	38.39	39.14	38.05	38.13	8,537,155	-0.45(-1.17%)
Mar 14, 2013	38.09	38.93	38.05	38.59	7,890,417	+0.88(+2.32%)
Mar 13, 2013	38.18	38.44	37.65	37.71	7,889,283	-0.46(-1.22%)
Mar 12, 2013	37.99	38.37	37.90	38.18	7,577,517	+0.21(+0.55%)
Mar 11, 2013	37.72	38.03	37.06	37.97	5,186,368	+0.08(+0.20%)
Mar 08, 2013	37.41	38.04	37.29	37.89	5,262,419	+0.88(+2.37%)
Mar 07, 2013	37.37	37.37	36.98	37.01	3,500,238	-0.23(-0.62%)
Mar 06, 2013	36.88	37.41	36.59	37.25	8,286,862	+1.04(+2.88%)
Mar 05, 2013	36.07	36.59	36.06	36.20	7,864,573	+0.20(+0.55%)
Mar 04, 2013	35.43	36.01	35.00	36.01	5,667,682	+0.45(+1.26%)
Mar 01, 2013	34.67	36.13	34.21	35.56	9,483,784	+0.64(+1.83%)
Feb 28, 2013	34.88	35.42	34.76	34.92	6,127,909	+0.25(+0.72%)
Feb 27, 2013	33.96	34.82	33.66	34.67	8,958,238	+0.81(+2.39%)
Feb 26, 2013	34.23	34.39	33.33	33.86	12,684,959	-1.48(-4.18%)
Feb 22, 2013	34.73	35.34	34.54	35.34	6,671,218	+0.98(+2.84%)
Feb 21, 2013	34.93	35.33	33.90	34.36	13,161,965	-1.54(-4.28%)
Feb 20, 2013	36.43	36.58	35.85	35.90	14,236,642	-0.55(-1.50%)
Feb 19, 2013	36.25	36.45	35.97	36.45	5,907,677	+0.46(+1.29%)
Feb 15, 2013	36.45	36.51	35.67	35.98	12,056,827	-0.46(-1.26%)
Feb 14, 2013	36.68	36.88	36.38	36.44	16,172,120	-0.67(-1.81%)
Feb 13, 2013	36.76	37.71	36.70	37.12	6,457,774	+1.07(+2.96%)
Feb 12, 2013	36.11	36.28	35.82	36.05	4,665,788	-0.02(-0.05%)
Feb 11, 2013	36.83	36.83	35.92	36.07	5,331,786	-0.94(-2.53%)
Feb 08, 2013	36.67	37.07	36.31	37.00	5,568,083	+0.41(+1.12%)
Feb 07, 2013	36.46	36.79	35.97	36.59	4,775,550	+0.21(+0.59%)
Feb 06, 2013	36.51	36.63	36.02	36.38	5,667,268	-0.02(-0.05%)
Feb 04, 2013	36.42	37.19	36.37	36.39	8,372,640	-0.17(-0.46%)
Feb 01, 2013	36.88	37.66	35.94	36.56	14,113,233	-1.22(-3.23%)
Jan 31, 2013	37.27	38.25	37.06	37.78	7,554,405	+0.24(+0.63%)
Jan 30, 2013	37.66	37.86	37.39	37.54	4,173,046	-0.14(-0.38%)
Jan 29, 2013	36.64	37.86	36.64	37.69	9,203,981	+1.20(+3.30%)
Jan 28, 2013	37.34	37.35	36.26	36.48	8,803,363	-0.90(-2.41%)
Jan 25, 2013	37.48	37.51	37.04	37.38	3,916,130	+0.14(+0.37%)
Jan 24, 2013	37.09	37.43	37.06	37.25	4,471,560	+0.24(+0.66%)
Jan 23, 2013	36.49	37.03	36.44	37.00	6,919,193	+0.38(+1.04%)
Jan 22, 2013	37.29	37.35	36.62	36.62	6,016,995	-0.67(-1.79%)
Jan 18, 2013	36.97	37.29	36.66	37.29	4,487,855	+0.27(+0.74%)
Jan 17, 2013	36.44	37.07	36.35	37.01	6,161,062	+0.96(+2.66%)
Jan 16, 2013	36.35	36.38	35.90	36.06	4,388,855	-0.49(-1.34%)
Jan 15, 2013	36.30	36.68	36.27	36.54	3,661,503	+0.08(+0.23%)
Jan 14, 2013	36.21	36.59	36.18	36.46	5,368,448	+0.17(+0.48%)
Jan 11, 2013	36.17	36.32	35.86	36.29	3,346,232	+0.18(+0.49%)
Jan 10, 2013	35.86	36.19	35.48	36.11	6,071,871	+0.60(+1.69%)
Jan 09, 2013	35.81	35.85	35.41	35.51	4,972,916	-0.08(-0.23%)
Jan 08, 2013	35.11	35.63	34.72	35.59	6,342,709	+0.36(+1.01%)
Jan 07, 2013	34.56	35.24	34.41	35.23	3,910,508	+0.43(+1.25%)
Jan 04, 2013	34.56	34.94	34.49	34.80	4,975,185	+0.46(+1.34%)
Jan 03, 2013	34.80	35.08	34.17	34.34	5,977,984	-0.91(-2.59%)

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.