LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	65.24	65.95	64.66	64.87	6,137,692	-0.58(-0.89%)
Apr 29, 2015	64.25	65.93	63.61	65.46	10,043,298	+0.19(+0.30%)
Apr 28, 2015	64.07	65.28	63.67	65.26	9,824,446	+0.38(+0.59%)
Apr 27, 2015	63.55	65.01	63.35	64.88	9,780,560	+1.69(+2.68%)
Apr 24, 2015	63.05	63.99	61.86	63.19	10,063,399	+2.04(+3.34%)
Apr 23, 2015	60.78	61.72	60.63	61.15	5,087,631	+0.29(+0.47%)
Apr 22, 2015	60.53	61.15	60.07	60.86	4,141,361	+0.35(+0.58%)
Apr 21, 2015	60.38	60.59	59.64	60.51	5,188,760	+0.13(+0.21%)
Apr 20, 2015	60.12	60.68	60.06	60.38	4,225,776	+0.44(+0.73%)
Apr 17, 2015	59.48	60.14	59.23	59.94	6,525,519	-0.16(-0.27%)
Apr 16, 2015	60.46	60.60	59.85	60.11	5,007,552	-0.38(-0.63%)
Apr 15, 2015	58.86	60.79	58.81	60.49	8,133,985	+2.02(+3.45%)
Apr 14, 2015	57.48	58.69	57.43	58.47	4,995,265	+1.38(+2.42%)
Apr 13, 2015	57.48	57.62	57.00	57.09	2,887,065	-0.19(-0.34%)
Apr 10, 2015	57.20	57.34	56.69	57.29	4,020,323	+0.42(+0.74%)
Apr 09, 2015	57.40	58.04	56.68	56.87	6,966,161	-0.33(-0.57%)
Apr 08, 2015	57.69	58.06	57.13	57.19	7,492,013	-0.36(-0.62%)
Apr 07, 2015	56.73	57.61	56.50	57.55	8,378,498	+0.55(+0.97%)
Apr 06, 2015	55.34	57.51	55.20	57.00	7,091,121	+1.86(+3.38%)
Apr 02, 2015	55.35	55.14	55.14	55.14	6,253,504	-0.41(-0.73%)
Apr 01, 2015	55.36	55.64	54.54	55.54	5,674,558	+0.52(+0.95%)
Mar 31, 2015	54.55	55.26	54.09	55.02	4,413,194	+0.02(+0.03%)
Mar 30, 2015	54.70	55.31	54.68	55.00	4,796,879	+0.76(+1.40%)
Mar 27, 2015	55.44	55.51	53.71	54.25	7,034,986	-0.81(-1.48%)
Mar 26, 2015	53.90	55.52	53.90	55.06	7,951,950	+1.54(+2.88%)
Mar 25, 2015	54.19	54.72	53.48	53.52	3,871,694	-0.40(-0.74%)
Mar 24, 2015	54.34	54.34	53.66	53.92	2,994,356	-0.21(-0.39%)
Mar 23, 2015	53.98	54.95	53.90	54.13	4,327,729	+0.53(+0.99%)
Mar 20, 2015	53.63	54.03	53.46	53.60	11,493,557	+0.32(+0.60%)
Mar 19, 2015	53.83	54.08	53.09	53.28	4,481,992	-1.12(-2.06%)
Mar 18, 2015	51.64	54.52	51.24	54.40	7,880,319	+2.60(+5.02%)
Mar 17, 2015	52.80	53.09	51.24	51.80	9,627,473	-1.64(-3.06%)
Mar 16, 2015	52.60	53.49	51.61	53.44	5,138,748	+0.97(+1.85%)
Mar 13, 2015	53.45	53.56	52.15	52.47	5,042,087	-1.44(-2.67%)
Mar 12, 2015	53.39	54.45	53.39	53.91	4,830,520	+0.57(+1.07%)
Mar 11, 2015	53.04	53.56	52.52	53.34	4,511,074	+0.46(+0.87%)
Mar 10, 2015	54.11	54.26	52.68	52.88	7,175,721	-2.02(-3.68%)
Mar 09, 2015	54.84	55.46	54.83	54.90	4,710,058	+0.13(+0.23%)
Mar 06, 2015	54.20	55.07	54.12	54.77	9,353,402	-0.36(-0.66%)
Mar 05, 2015	54.57	55.24	54.18	55.14	7,802,804	+0.46(+0.85%)
Mar 04, 2015	53.89	54.77	53.58	54.67	4,927,403	+0.47(+0.87%)
Mar 03, 2015	53.67	54.42	53.52	54.20	4,938,766	+0.24(+0.45%)
Mar 02, 2015	53.84	54.08	52.67	53.96	7,140,257	+0.12(+0.22%)
Feb 27, 2015	54.45	55.15	53.81	53.84	6,210,241	-0.53(-0.97%)
Feb 26, 2015	55.34	56.11	53.67	54.37	9,587,646	-1.34(-2.41%)
Feb 25, 2015	56.91	57.05	55.65	55.71	5,549,136	-1.08(-1.89%)
Feb 24, 2015	57.09	57.20	56.28	56.78	5,094,903	-0.14(-0.25%)
Feb 23, 2015	55.93	57.07	55.68	56.93	6,433,208	+0.67(+1.19%)
Feb 20, 2015	56.38	56.67	55.57	56.25	7,917,226	-0.48(-0.84%)
Feb 19, 2015	54.84	56.86	54.38	56.73	7,955,272	+1.09(+1.96%)
Feb 18, 2015	54.81	55.67	54.60	55.64	4,823,028	-0.28(-0.50%)
Feb 17, 2015	55.40	56.32	54.80	55.92	6,381,314	-0.03(-0.06%)
Feb 13, 2015	55.47	55.96	55.96	55.96	9,650,974	+0.12(+0.21%)
Feb 12, 2015	54.87	56.47	54.82	55.84	8,795,065	+1.63(+3.01%)
Feb 11, 2015	54.44	54.80	53.71	54.21	7,019,704	-0.64(-1.17%)
Feb 10, 2015	55.02	55.12	54.32	54.85	7,832,312	-0.08(-0.15%)
Feb 09, 2015	54.83	55.52	54.27	54.93	8,884,652	+0.95(+1.75%)
Feb 06, 2015	54.76	55.10	53.87	53.98	8,420,806	-0.52(-0.95%)
Feb 05, 2015	53.75	56.09	53.65	54.50	10,108,450	+1.43(+2.69%)
Feb 04, 2015	53.37	53.93	52.45	53.07	9,982,622	-0.96(-1.78%)
Feb 03, 2015	52.05	54.18	51.84	54.03	14,016,900	+3.05(+5.98%)

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.