LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	53.74	53.96	53.17	53.41	4,933,067	-0.03(-0.05%)
May 27, 2016	53.25	53.43	53.43	53.43	2,915,492	+0.02(+0.04%)
May 26, 2016	54.48	54.94	53.39	53.41	2,819,054	-0.88(-1.62%)
May 25, 2016	53.31	54.48	53.24	54.29	4,646,913	+1.48(+2.81%)
May 24, 2016	52.77	52.89	52.38	52.81	4,786,218	+0.23(+0.44%)
May 23, 2016	52.59	53.18	52.42	52.58	3,332,873	-0.22(-0.42%)
May 20, 2016	52.97	53.56	52.56	52.80	3,388,544	+0.30(+0.58%)
May 19, 2016	52.98	53.04	51.97	52.50	4,872,122	-0.51(-0.97%)
May 18, 2016	54.01	54.41	52.75	53.01	4,198,685	-1.47(-2.71%)
May 17, 2016	53.95	55.21	53.95	54.49	5,450,024	+0.40(+0.74%)
May 16, 2016	52.64	54.42	52.48	54.09	5,395,253	+1.66(+3.16%)
May 13, 2016	52.63	53.49	52.22	52.43	3,924,858	-0.34(-0.65%)
May 12, 2016	54.06	54.24	52.66	52.77	3,988,782	-0.40(-0.76%)
May 11, 2016	53.48	53.91	52.78	53.18	3,674,798	-0.29(-0.55%)
May 10, 2016	52.85	53.67	52.61	53.47	4,527,833	+0.75(+1.43%)
May 09, 2016	52.96	53.59	51.99	52.72	4,039,006	-0.61(-1.14%)
May 06, 2016	52.90	53.59	52.75	53.33	2,959,060	+0.31(+0.59%)
May 05, 2016	53.21	53.86	52.81	53.01	4,290,124	+0.14(+0.27%)
May 04, 2016	53.33	53.90	52.73	52.87	4,991,120	-1.02(-1.89%)
May 03, 2016	53.66	54.13	52.71	53.89	5,943,105	-0.55(-1.01%)

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.