LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	80.05	80.05	78.68	78.84	3,024,564	-1.24(-1.55%)
May 30, 2018	79.05	80.26	78.58	80.08	2,654,062	+1.71(+2.18%)
May 29, 2018	79.24	80.50	78.03	78.37	3,623,406	-1.62(-2.03%)
May 25, 2018		80.00	80.00	80.00	0	-2.29(-2.79%)
May 24, 2018	81.32	83.96	81.22	82.29	3,781,327	+0.96(+1.18%)
May 23, 2018	81.01	81.45	79.58	81.33	2,237,482	-0.36(-0.44%)
May 22, 2018	82.82	83.53	81.61	81.69	2,439,292	-0.96(-1.16%)
May 21, 2018	82.28	82.77	81.73	82.65	2,518,158	+0.92(+1.13%)
May 18, 2018	81.65	82.18	81.51	81.73	2,707,442	+0.02(+0.03%)
May 17, 2018	80.94	81.77	80.82	81.71	3,287,016	+0.62(+0.76%)
May 16, 2018	80.12	81.84	80.01	81.09	4,778,322	+2.21(+2.80%)
May 15, 2018	78.51	79.10	78.16	78.88	2,181,686	+0.13(+0.17%)
May 14, 2018	79.37	79.69	78.46	78.75	2,637,050	-0.41(-0.52%)
May 11, 2018	79.09	79.83	78.74	79.16	3,177,504	+0.11(+0.13%)
May 10, 2018	77.27	79.82	77.16	79.05	4,937,363	+1.77(+2.29%)
May 09, 2018	74.01	77.63	74.01	77.28	5,044,077	+3.77(+5.13%)
May 08, 2018	73.49	73.60	72.75	73.51	3,450,790	-0.04(-0.06%)
May 07, 2018	73.83	74.60	73.25	73.56	2,706,976	-0.13(-0.18%)
May 04, 2018	72.80	73.82	72.05	73.69	3,028,204	+0.59(+0.81%)
May 03, 2018	73.61	73.75	72.20	73.10	3,087,164	-0.56(-0.76%)
May 02, 2018	73.23	74.29	72.94	73.66	3,697,119	+0.68(+0.92%)
May 01, 2018	74.19	74.36	72.47	72.99	3,329,905	-1.36(-1.83%)
Apr 30, 2018	75.01	75.76	74.06	74.35	3,129,217	-0.66(-0.88%)
Apr 27, 2018	76.75	77.03	73.84	75.01	4,562,205	+0.13(+0.17%)
Apr 26, 2018	74.38	75.34	73.91	74.88	2,926,863	+0.77(+1.04%)
Apr 25, 2018	74.19	74.53	73.20	74.11	4,936,847	-0.39(-0.52%)
Apr 24, 2018	76.45	77.02	73.70	74.50	3,542,517	-1.67(-2.20%)
Apr 23, 2018	75.59	76.32	75.41	76.17	3,097,974	+0.45(+0.59%)
Apr 20, 2018	75.77	76.16	75.04	75.72	3,802,472	+0.06(+0.07%)
Apr 19, 2018	76.23	76.27	75.00	75.67	3,399,102	-0.89(-1.17%)
Apr 18, 2018	75.41	76.97	75.05	76.56	4,498,221	+1.99(+2.67%)
Apr 17, 2018	74.06	74.91	73.57	74.57	2,543,406	+1.05(+1.43%)
Apr 16, 2018	73.26	74.01	72.79	73.51	3,291,397	+1.05(+1.46%)
Apr 13, 2018	73.18	73.54	72.17	72.46	2,488,929	-0.46(-0.64%)
Apr 12, 2018	72.57	73.51	72.30	72.92	5,993,844	+1.05(+1.46%)
Apr 11, 2018	71.62	72.16	71.08	71.87	2,429,032	-0.09(-0.13%)
Apr 10, 2018	71.32	72.98	70.90	71.97	4,558,285	+2.05(+2.93%)
Apr 09, 2018	71.40	71.61	69.90	69.92	5,289,977	-0.96(-1.35%)
Apr 06, 2018	72.79	73.13	70.26	70.88	3,418,784	-2.86(-3.87%)
Apr 05, 2018	72.70	74.18	72.57	73.73	2,943,296	+1.49(+2.06%)
Apr 04, 2018	71.10	72.41	67.64	72.24	6,702,904	-0.99(-1.35%)
Apr 03, 2018	73.08	73.42	72.03	73.23	2,452,332	+0.30(+0.41%)
Apr 02, 2018	74.12	74.50	71.98	72.93	2,488,919	-1.39(-1.86%)
Mar 29, 2018		74.31	74.31	74.31	0	+1.78(+2.45%)
Mar 28, 2018	73.22	74.15	71.95	72.54	3,276,670	-0.70(-0.95%)
Mar 27, 2018	74.36	74.79	72.94	73.23	3,459,816	-0.67(-0.90%)
Mar 26, 2018	74.41	74.88	72.74	73.90	4,330,411	+0.38(+0.52%)
Mar 23, 2018	75.01	75.59	73.42	73.52	3,653,606	-1.44(-1.92%)
Mar 22, 2018	77.14	77.83	74.85	74.96	4,221,716	-3.24(-4.15%)
Mar 21, 2018	75.59	79.01	75.10	78.20	4,766,679	+2.63(+3.48%)
Mar 20, 2018	75.59	76.36	75.19	75.57	3,685,866	+0.49(+0.66%)
Mar 19, 2018	75.39	75.47	74.19	75.08	3,671,261	-0.29(-0.38%)
Mar 16, 2018	75.59	76.34	74.95	75.37	6,400,313	-0.20(-0.27%)
Mar 15, 2018	76.90	76.94	75.28	75.57	2,865,286	-0.90(-1.18%)
Mar 14, 2018	78.20	78.20	76.20	76.47	2,264,761	-1.12(-1.44%)
Mar 13, 2018	78.51	79.17	77.32	77.59	3,175,782	-0.56(-0.72%)
Mar 12, 2018	79.24	79.34	77.94	78.15	2,879,625	-0.80(-1.02%)
Mar 09, 2018	77.58	79.10	77.25	78.96	2,645,169	+2.05(+2.66%)
Mar 08, 2018	77.30	77.60	76.27	76.91	3,081,776	-0.01(-0.01%)
Mar 07, 2018			75.78	76.92	2,749,839	-0.25(-0.33%)
Mar 06, 2018	76.83	78.15	76.38	77.17	2,531,249	+0.75(+0.98%)
Mar 05, 2018	75.08	76.67	74.49	76.42	3,432,253	+1.03(+1.36%)
Mar 02, 2018	74.98	75.62	73.86	75.39	3,418,523	+0.06(+0.07%)

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.