LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	55.90	56.66	55.47	55.59	3,715,363	-0.21(-0.37%)
Mar 30, 2016	55.79	56.45	55.46	55.79	4,164,016	+0.46(+0.83%)
Mar 29, 2016	54.81	55.41	54.33	55.33	4,561,967	+0.05(+0.09%)
Mar 28, 2016	55.55	55.59	54.99	55.28	2,779,576	-0.17(-0.30%)
Mar 24, 2016	54.31	55.45	55.45	55.45	4,212,946	+0.43(+0.78%)
Mar 23, 2016	55.76	55.81	54.73	55.02	5,718,315	-0.88(-1.58%)
Mar 22, 2016	55.72	56.31	55.11	55.90	4,579,968	-0.08(-0.15%)
Mar 21, 2016	56.91	57.26	55.55	55.99	5,367,080	-0.92(-1.62%)
Mar 18, 2016	58.28	58.45	56.37	56.91	14,789,938	-0.64(-1.11%)
Mar 17, 2016	56.22	57.92	56.21	57.55	7,541,415	+1.47(+2.63%)
Mar 16, 2016	54.11	56.13	54.11	56.07	5,063,810	+1.37(+2.51%)
Mar 15, 2016	54.37	54.98	53.60	54.70	6,626,956	-0.34(-0.63%)
Mar 14, 2016	56.38	56.80	54.98	55.05	6,677,444	-1.77(-3.12%)
Mar 11, 2016	56.18	57.05	56.02	56.82	6,830,855	+1.62(+2.94%)
Mar 10, 2016	53.70	55.24	53.49	55.20	7,295,696	+1.55(+2.89%)
Mar 09, 2016	53.23	53.86	52.54	53.64	11,017,538	+1.31(+2.49%)
Mar 08, 2016	54.03	54.61	52.31	52.34	9,801,708	-2.38(-4.34%)
Mar 07, 2016	53.34	54.73	53.22	54.72	5,492,181	+1.45(+2.73%)
Mar 04, 2016	52.22	54.07	51.80	53.26	8,426,534	+1.36(+2.63%)
Mar 03, 2016	52.07	52.55	51.78	51.90	5,555,357	-0.34(-0.66%)
Mar 02, 2016	52.85	52.98	51.57	52.24	5,601,933	-0.30(-0.57%)
Mar 01, 2016	52.67	53.01	51.80	52.54	5,876,324	+0.44(+0.85%)
Feb 29, 2016	52.30	53.27	51.92	52.10	6,454,241	+0.03(+0.05%)
Feb 26, 2016	52.38	52.72	51.61	52.07	5,429,937	+1.29(+2.55%)
Feb 25, 2016	50.31	51.03	49.58	50.78	3,952,215	+0.46(+0.92%)
Feb 24, 2016	48.87	50.42	48.25	50.32	5,222,367	+0.80(+1.62%)
Feb 23, 2016	51.50	51.64	49.25	49.51	4,139,770	-2.29(-4.42%)
Feb 22, 2016	50.25	52.34	51.21	51.80	4,245,464	+1.56(+3.10%)
Feb 19, 2016	51.23	51.44	50.11	50.25	5,054,254	-1.32(-2.57%)
Feb 18, 2016	51.12	51.60	50.62	51.57	5,771,948	+0.71(+1.39%)
Feb 17, 2016	50.80	52.11	50.51	50.87	5,892,906	+0.75(+1.50%)
Feb 16, 2016	49.91	50.41	49.45	50.11	5,764,065	+0.95(+1.92%)
Feb 12, 2016	48.14	49.17	49.17	49.17	5,494,310	+1.95(+4.13%)
Feb 11, 2016	47.14	48.06	46.41	47.22	6,249,619	-1.02(-2.12%)
Feb 10, 2016	48.61	49.91	47.94	48.24	3,478,397	-0.45(-0.92%)
Feb 09, 2016	48.23	49.17	47.63	48.69	6,079,421	+0.00(+0.00%)
Feb 08, 2016	50.36	50.38	47.03	48.69	8,025,602	-2.59(-5.05%)
Feb 05, 2016	50.70	52.31	50.56	51.28	8,322,644	+0.06(+0.11%)
Feb 04, 2016	48.76	51.74	48.76	51.23	8,771,515	+2.69(+5.54%)
Feb 03, 2016	48.48	49.16	45.98	48.54	9,595,550	+0.18(+0.37%)
Feb 02, 2016	48.38	49.05	47.47	48.36	7,831,316	-1.32(-2.65%)
Feb 01, 2016	49.89	50.13	48.87	49.68	8,564,809	-0.46(-0.92%)
Jan 29, 2016	49.84	50.49	48.92	50.14	8,043,337	+0.37(+0.75%)
Jan 28, 2016	50.64	51.57	49.62	49.77	5,959,335	+0.44(+0.89%)
Jan 27, 2016	49.65	50.56	48.88	49.33	4,656,143	-0.59(-1.17%)
Jan 26, 2016	49.15	49.95	48.59	49.91	5,644,632	+1.14(+2.35%)
Jan 25, 2016	50.48	50.53	48.74	48.77	6,298,248	-1.70(-3.38%)
Jan 22, 2016	49.79	51.44	49.60	50.47	9,628,241	+2.51(+5.23%)
Jan 21, 2016	46.58	48.09	46.01	47.96	6,900,692	+1.45(+3.11%)
Jan 20, 2016	46.13	47.21	44.43	46.52	8,110,966	-1.05(-2.22%)
Jan 19, 2016	48.24	48.85	46.42	47.57	8,049,357	-0.64(-1.33%)
Jan 15, 2016	48.05	48.22	48.22	48.22	7,729,450	-0.89(-1.82%)
Jan 14, 2016	48.17	49.95	47.55	49.11	7,461,197	+0.92(+1.91%)
Jan 13, 2016	51.28	51.28	48.11	48.19	7,838,482	-2.06(-4.11%)
Jan 12, 2016	49.80	50.33	48.77	50.25	7,059,401	+1.17(+2.38%)
Jan 11, 2016	50.69	50.79	48.57	49.08	9,446,982	-2.10(-4.10%)
Jan 08, 2016	51.78	52.43	50.90	51.18	6,238,942	-0.32(-0.62%)
Jan 07, 2016	52.97	53.10	51.20	51.50	8,196,983	-2.20(-4.10%)
Jan 06, 2016	54.73	55.03	53.15	53.70	5,946,613	-2.66(-4.71%)
Jan 05, 2016	56.47	56.81	55.46	56.36	3,628,958	+0.30(+0.53%)

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.