LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	36.59	36.62	36.01	36.15	5,806,154	-0.45(-1.24%)
Apr 29, 2013	35.96	36.71	35.54	36.60	5,618,171	+0.79(+2.19%)
Apr 26, 2013	35.99	36.28	35.75	35.81	7,301,954	-0.46(-1.28%)
Apr 25, 2013	36.86	37.68	36.19	36.28	8,360,016	+0.35(+0.98%)
Apr 24, 2013	35.47	36.06	35.21	35.93	6,110,470	+0.59(+1.67%)
Apr 23, 2013	35.07	35.55	34.95	35.34	4,667,301	+0.42(+1.19%)
Apr 22, 2013	34.63	35.20	34.16	34.92	4,833,758	+0.46(+1.35%)
Apr 19, 2013	33.50	34.54	33.44	34.45	7,791,243	+1.22(+3.67%)
Apr 18, 2013	33.49	33.56	32.76	33.23	8,277,771	-0.17(-0.52%)
Apr 17, 2013	33.74	33.74	33.00	33.41	10,822,386	-0.73(-2.15%)
Apr 16, 2013	33.44	34.27	33.17	34.14	8,232,292	+1.08(+3.28%)
Apr 15, 2013	34.92	34.96	33.03	33.06	12,003,638	-2.35(-6.64%)
Apr 12, 2013	36.37	36.44	34.94	35.41	7,327,558	-1.14(-3.13%)
Apr 11, 2013	36.18	37.00	36.06	36.55	5,333,085	+0.36(+1.00%)
Apr 10, 2013	35.98	36.25	35.68	36.19	3,955,028	+0.33(+0.91%)
Apr 09, 2013	35.04	35.94	34.95	35.86	6,018,063	+0.85(+2.42%)
Apr 08, 2013	35.12	35.19	34.66	35.01	7,284,166	-0.11(-0.31%)
Apr 05, 2013	34.34	35.15	34.01	35.12	7,106,853	+0.12(+0.34%)
Apr 04, 2013	35.01	35.32	34.90	35.00	6,140,066	+0.08(+0.22%)
Apr 03, 2013	35.59	35.61	34.41	34.92	17,061,786	-0.71(-1.99%)
Apr 02, 2013	37.18	37.28	35.45	35.63	10,504,615	-1.14(-3.09%)
Apr 01, 2013	37.57	37.62	36.66	36.77	6,272,613	-0.92(-2.43%)
Mar 28, 2013	37.85	38.20	37.62	37.69	4,832,149	-0.05(-0.13%)
Mar 27, 2013	37.52	37.82	37.26	37.74	3,740,170	-0.05(-0.13%)
Mar 26, 2013	37.96	38.11	37.73	37.78	6,307,808	+0.06(+0.16%)
Mar 25, 2013	38.65	38.79	37.63	37.72	5,925,650	-0.68(-1.78%)
Mar 22, 2013	38.50	38.66	38.26	38.41	3,687,371	+0.05(+0.14%)
Mar 21, 2013	38.71	39.12	38.25	38.35	6,251,754	-0.60(-1.54%)
Mar 20, 2013	38.42	39.10	38.38	38.96	7,571,418	+0.84(+2.20%)
Mar 19, 2013	37.95	38.38	37.42	38.12	9,804,527	+0.15(+0.41%)
Mar 18, 2013	37.75	38.15	37.56	37.96	5,639,007	-0.15(-0.41%)
Mar 15, 2013	38.37	39.12	38.03	38.12	8,541,116	-0.45(-1.17%)
Mar 14, 2013	38.08	38.91	38.03	38.57	7,894,079	+0.88(+2.32%)
Mar 13, 2013	38.16	38.42	37.63	37.69	7,892,944	-0.46(-1.22%)
Mar 12, 2013	37.97	38.35	37.88	38.16	7,581,033	+0.21(+0.55%)
Mar 11, 2013	37.71	38.01	37.04	37.95	5,188,775	+0.08(+0.20%)
Mar 08, 2013	37.39	38.02	37.27	37.87	5,264,861	+0.88(+2.37%)
Mar 07, 2013	37.35	37.35	36.97	37.00	3,501,862	-0.23(-0.62%)
Mar 06, 2013	36.86	37.39	36.57	37.23	8,290,707	+1.04(+2.88%)
Mar 05, 2013	36.05	36.57	36.04	36.19	7,868,223	+0.20(+0.55%)
Mar 04, 2013	35.41	35.99	34.98	35.99	5,670,312	+0.45(+1.26%)
Mar 01, 2013	34.65	36.11	34.20	35.54	9,488,184	+0.64(+1.83%)
Feb 28, 2013	34.87	35.41	34.75	34.91	6,130,753	+0.25(+0.72%)
Feb 27, 2013	33.95	34.80	33.64	34.66	8,962,395	+0.81(+2.39%)
Feb 26, 2013	34.22	34.37	33.31	33.85	12,690,846	-1.48(-4.18%)
Feb 22, 2013	34.72	35.32	34.52	35.32	6,674,314	+0.98(+2.84%)
Feb 21, 2013	34.91	35.32	33.89	34.35	13,168,072	-1.54(-4.28%)
Feb 20, 2013	36.41	36.56	35.83	35.88	14,243,249	-0.55(-1.50%)
Feb 19, 2013	36.23	36.43	35.96	36.43	5,910,419	+0.46(+1.29%)
Feb 15, 2013	36.44	36.49	35.66	35.97	12,062,422	-0.46(-1.26%)
Feb 14, 2013	36.66	36.86	36.36	36.43	16,179,624	-0.67(-1.81%)
Feb 13, 2013	36.75	37.69	36.68	37.10	6,460,771	+1.07(+2.96%)
Feb 12, 2013	36.10	36.26	35.80	36.03	4,667,953	-0.02(-0.05%)
Feb 11, 2013	36.81	36.81	35.90	36.05	5,334,260	-0.93(-2.53%)
Feb 08, 2013	36.66	37.06	36.29	36.99	5,570,667	+0.41(+1.12%)
Feb 07, 2013	36.44	36.77	35.95	36.57	4,777,766	+0.21(+0.59%)
Feb 06, 2013	36.50	36.62	36.00	36.36	5,669,897	-0.02(-0.05%)
Feb 04, 2013	36.41	37.17	36.35	36.38	8,376,525	-0.17(-0.46%)

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.