LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	61.52	61.88	61.27	61.66	2,737,476	-0.05(-0.09%)
Mar 30, 2017	61.44	62.15	61.27	61.71	2,200,395	+0.37(+0.60%)
Mar 29, 2017	61.30	61.89	61.04	61.35	2,953,245	-0.12(-0.19%)
Mar 28, 2017	59.94	61.98	59.94	61.46	4,660,870	+1.54(+2.57%)
Mar 27, 2017	58.65	60.10	57.92	59.92	3,648,675	+0.72(+1.21%)
Mar 24, 2017	59.74	60.04	58.85	59.21	2,511,394	-0.50(-0.84%)
Mar 23, 2017	59.54	60.22	59.04	59.71	3,202,537	+0.10(+0.17%)
Mar 22, 2017	59.62	59.96	59.23	59.60	3,330,785	+0.00(+0.00%)
Mar 21, 2017	61.02	61.45	59.47	59.60	4,035,308	-1.45(-2.38%)
Mar 20, 2017	60.94	61.17	60.40	61.06	2,505,405	+0.15(+0.24%)
Mar 17, 2017	61.30	61.52	60.86	60.91	3,558,100	-0.18(-0.30%)
Mar 16, 2017	61.61	61.65	60.92	61.09	2,811,178	-0.37(-0.59%)
Mar 15, 2017	60.63	61.80	60.34	61.46	4,540,467	+1.56(+2.61%)
Mar 14, 2017	60.31	60.46	59.44	59.90	4,481,795	-1.08(-1.77%)
Mar 13, 2017	60.75	61.07	60.54	60.98	2,475,131	+0.26(+0.43%)
Mar 10, 2017	60.90	60.92	60.05	60.71	3,944,094	+0.20(+0.32%)
Mar 09, 2017	60.79	60.79	59.92	60.52	4,563,304	-0.20(-0.32%)
Mar 08, 2017	61.66	61.87	60.53	60.71	4,390,409	-0.97(-1.58%)
Mar 07, 2017	61.76	61.87	61.03	61.69	3,631,105	-0.22(-0.35%)
Mar 06, 2017	62.17	62.42	61.80	61.90	3,494,186	-0.47(-0.75%)
Mar 03, 2017	62.41	62.66	62.03	62.37	2,473,692	-0.03(-0.05%)
Mar 02, 2017	62.84	63.23	62.36	62.40	3,951,465	-0.51(-0.81%)
Mar 01, 2017	62.05	63.54	62.01	62.91	5,094,159	+1.78(+2.90%)
Feb 28, 2017	60.99	61.43	60.22	61.14	6,496,231	-0.06(-0.10%)
Feb 27, 2017	61.19	62.07	60.69	61.20	3,993,790	-0.74(-1.19%)
Feb 24, 2017	61.80	61.98	61.22	61.93	3,938,721	-0.47(-0.75%)
Feb 23, 2017	63.13	63.42	62.05	62.40	3,007,783	-0.59(-0.94%)
Feb 22, 2017	63.00	63.51	62.76	62.99	3,349,587	-0.34(-0.54%)
Feb 21, 2017	62.48	63.46	62.22	63.33	4,036,230	+1.08(+1.73%)
Feb 17, 2017		62.25	62.25	62.25	0	+0.15(+0.24%)
Feb 16, 2017	62.31	62.68	61.93	62.11	2,535,077	-0.27(-0.43%)
Feb 15, 2017	62.33	62.50	61.88	62.38	2,634,074	-0.04(-0.06%)
Feb 14, 2017	61.85	62.48	61.69	62.42	2,971,349	+0.62(+1.01%)
Feb 13, 2017	62.09	62.17	61.48	61.79	3,949,998	+0.24(+0.39%)
Feb 10, 2017	61.64	62.17	61.22	61.55	5,619,310	-0.25(-0.41%)
Feb 09, 2017	61.42	62.19	61.62	61.81	4,642,105	+0.39(+0.63%)
Feb 08, 2017	61.91	61.98	61.20	61.42	6,750,286	-0.46(-0.75%)
Feb 07, 2017	62.43	63.13	61.24	61.88	6,618,872	-1.74(-2.73%)
Feb 06, 2017	63.13	63.94	63.07	63.61	4,161,493	+0.17(+0.26%)
Feb 03, 2017	62.82	64.27	62.31	63.45	7,602,125	+0.63(+1.00%)
Feb 02, 2017	63.56	63.78	62.58	62.82	6,230,126	-0.88(-1.39%)
Feb 01, 2017	62.82	63.91	62.77	63.70	3,740,429	+1.21(+1.93%)
Jan 31, 2017	62.83	62.90	62.19	62.50	5,746,024	-0.69(-1.09%)
Jan 30, 2017	63.63	63.63	62.74	63.19	4,248,373	-0.67(-1.05%)
Jan 27, 2017	63.87	64.11	63.31	63.86	3,849,406	-0.06(-0.09%)
Jan 26, 2017	64.20	65.42	63.57	63.92	7,217,368	-0.66(-1.03%)
Jan 25, 2017	63.72	64.88	63.11	64.58	6,872,997	+0.84(+1.31%)
Jan 24, 2017	61.56	64.25	61.48	63.74	7,375,038	+2.66(+4.35%)
Jan 23, 2017	60.70	61.11	60.46	61.08	3,576,814	+0.18(+0.30%)
Jan 20, 2017	60.92	61.61	60.41	60.90	5,033,498	+0.76(+1.26%)
Jan 19, 2017	60.47	60.62	59.67	60.14	3,126,847	-0.19(-0.32%)
Jan 18, 2017	60.30	60.78	60.04	60.34	3,030,359	+0.05(+0.09%)
Jan 17, 2017	60.06	60.45	59.88	60.28	4,146,160	+0.16(+0.27%)
Jan 13, 2017		60.12	60.12	60.12	0	+0.07(+0.12%)
Jan 12, 2017	59.27	60.30	59.10	60.05	5,118,172	+0.79(+1.33%)
Jan 11, 2017	58.42	59.27	58.00	59.26	4,240,011	+1.05(+1.80%)
Jan 10, 2017	58.31	58.66	57.83	58.21	4,042,290	-0.01(-0.01%)
Jan 09, 2017	58.84	59.30	58.15	58.22	4,816,598	-0.86(-1.45%)
Jan 06, 2017	59.51	59.55	58.55	59.08	2,891,689	-0.34(-0.58%)
Jan 05, 2017	59.23	60.03	58.90	59.42	3,478,511	-0.07(-0.12%)
Jan 04, 2017	58.46	59.82	58.45	59.49	4,511,411	+1.28(+2.20%)

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.