LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.67	40.53	39.31	39.69	10,861,455	-0.08(-0.21%)
May 30, 2013	39.45	40.25	39.21	39.77	5,268,992	+0.30(+0.77%)
May 29, 2013	39.62	39.94	39.14	39.47	5,114,596	-0.54(-1.34%)
May 28, 2013	39.74	40.55	39.49	40.00	7,487,862	+0.87(+2.22%)
May 24, 2013	38.86	39.25	38.62	39.14	3,779,226	-0.07(-0.17%)
May 23, 2013	38.59	39.43	37.34	39.20	8,279,908	+0.45(+1.17%)
May 22, 2013	39.06	39.93	38.49	38.75	5,847,456	-0.46(-1.18%)
May 21, 2013	39.85	40.06	39.19	39.21	6,949,164	-0.66(-1.64%)
May 20, 2013	40.06	40.17	39.78	39.87	4,819,900	-0.22(-0.55%)
May 17, 2013	39.50	40.09	39.15	40.09	8,873,068	+0.72(+1.83%)
May 16, 2013	38.32	39.42	38.28	39.37	8,848,975	+0.85(+2.21%)
May 15, 2013	38.36	38.92	38.33	38.52	6,175,993	+1.42(+3.82%)
May 13, 2013	37.22	37.38	36.53	37.10	9,693,841	+0.45(+1.22%)
May 10, 2013	36.39	36.69	35.97	36.65	7,664,191	+0.05(+0.13%)
May 09, 2013	37.31	37.46	36.54	36.60	8,957,332	-0.82(-2.18%)
May 08, 2013	37.69	37.83	36.87	37.42	6,038,147	-0.26(-0.70%)
May 07, 2013	37.48	37.99	36.99	37.68	7,255,610	+0.38(+1.01%)
May 06, 2013	37.27	37.31	36.46	37.31	7,273,941	+1.01(+2.79%)
May 03, 2013	35.83	36.36	35.07	36.29	7,466,293	+1.22(+3.48%)
May 02, 2013	34.51	35.41	34.14	35.07	8,602,210	+0.81(+2.36%)

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.