LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	78.05	79.53	77.76	77.94	3,039,558	+0.35(+0.46%)
Jun 28, 2018	77.30	77.73	76.37	77.59	2,282,061	+0.22(+0.28%)
Jun 27, 2018	77.48	79.29	76.97	77.37	3,212,112	+0.53(+0.68%)
Jun 26, 2018	76.66	77.20	76.05	76.84	2,673,476	+0.48(+0.63%)
Jun 25, 2018	78.58	78.65	75.85	76.36	2,557,358	-2.41(-3.06%)
Jun 22, 2018	78.01	79.29	77.59	78.77	3,829,715	+2.13(+2.78%)
Jun 21, 2018	78.08	78.11	76.37	76.64	3,960,379	-1.40(-1.80%)
Jun 20, 2018	79.18	79.18	77.37	78.05	4,133,623	-0.89(-1.12%)
Jun 19, 2018	80.15	80.47	78.30	78.93	3,387,335	-2.45(-3.02%)
Jun 18, 2018	80.98	81.98	80.98	81.39	2,307,339	-0.43(-0.53%)
Jun 15, 2018		80.99	81.02	81.82	4,923,855	+0.83(+1.02%)
Jun 14, 2018	82.26	82.26	80.81	80.99	2,101,172	-0.98(-1.19%)
Jun 13, 2018	83.44	83.46	81.89	81.97	3,237,202	-1.52(-1.82%)
Jun 12, 2018	83.44	83.53	82.79	83.49	1,394,294	+0.10(+0.12%)
Jun 11, 2018	84.06	84.23	82.98	83.39	2,125,917	-0.40(-0.47%)
Jun 08, 2018	83.08	83.94	82.67	83.79	2,590,362	+0.39(+0.47%)
Jun 07, 2018	83.02	83.61	82.59	83.40	3,207,926	+0.35(+0.42%)
Jun 06, 2018		83.07	81.30	83.05	3,365,947	+1.83(+2.25%)
Jun 05, 2018	79.49	81.42	79.49	81.22	2,630,949	+1.44(+1.81%)
Jun 04, 2018	79.91	80.45	79.55	79.77	1,958,004	+0.19(+0.24%)
Jun 01, 2018	80.50	81.09	79.11	79.58	2,369,894	+0.70(+0.89%)
May 31, 2018	80.08	80.08	78.72	78.88	3,023,161	-1.24(-1.55%)
May 30, 2018	79.09	80.30	78.62	80.12	2,652,832	+1.71(+2.18%)
May 29, 2018	79.27	80.53	78.07	78.41	3,621,726	-1.63(-2.03%)
May 25, 2018		80.03	80.03	80.03	0	-2.29(-2.79%)
May 24, 2018	81.36	83.99	81.26	82.33	3,779,574	+0.96(+1.18%)
May 23, 2018	81.05	81.48	79.62	81.37	2,236,445	-0.36(-0.44%)
May 22, 2018	82.86	83.57	81.64	81.73	2,438,161	-0.96(-1.16%)
May 21, 2018	82.31	82.81	81.77	82.69	2,516,990	+0.92(+1.13%)
May 18, 2018	81.69	82.22	81.55	81.76	2,706,187	+0.02(+0.03%)
May 17, 2018	80.98	81.81	80.86	81.74	3,285,492	+0.62(+0.76%)
May 16, 2018	80.16	81.88	80.05	81.12	4,776,107	+2.21(+2.80%)
May 15, 2018	78.55	79.14	78.20	78.92	2,180,675	+0.13(+0.17%)
May 14, 2018	79.41	79.73	78.49	78.78	2,635,828	-0.42(-0.52%)
May 11, 2018	79.13	79.87	78.77	79.20	3,176,031	+0.11(+0.13%)
May 10, 2018	77.30	79.86	77.20	79.09	4,935,074	+1.77(+2.29%)
May 09, 2018	74.04	77.67	74.04	77.32	5,041,739	+3.77(+5.13%)
May 08, 2018	73.52	73.63	72.79	73.55	3,449,190	-0.04(-0.06%)
May 07, 2018	73.86	74.64	73.28	73.59	2,705,721	-0.13(-0.18%)
May 04, 2018	72.84	73.86	72.08	73.72	3,026,800	+0.59(+0.81%)
May 03, 2018	73.65	73.79	72.24	73.13	3,085,733	-0.56(-0.76%)
May 02, 2018	73.27	74.32	72.97	73.69	3,695,405	+0.68(+0.92%)
May 01, 2018	74.22	74.40	72.51	73.02	3,328,361	-1.36(-1.83%)
Apr 30, 2018	75.05	75.80	74.10	74.38	3,127,766	-0.66(-0.88%)
Apr 27, 2018	76.79	77.06	73.87	75.05	4,560,090	+0.13(+0.17%)
Apr 26, 2018	74.41	75.37	73.94	74.92	2,925,506	+0.77(+1.04%)
Apr 25, 2018	74.22	74.56	73.24	74.15	4,934,558	-0.39(-0.52%)
Apr 24, 2018	76.48	77.06	73.74	74.53	3,540,874	-1.67(-2.20%)
Apr 23, 2018	75.63	76.35	75.45	76.21	3,096,538	+0.45(+0.59%)
Apr 20, 2018	75.81	76.20	75.07	75.76	3,800,709	+0.06(+0.07%)
Apr 19, 2018	76.27	76.31	75.04	75.70	3,397,526	-0.89(-1.17%)
Apr 18, 2018	75.45	77.00	75.09	76.59	4,496,135	+1.99(+2.67%)
Apr 17, 2018	74.10	74.94	73.60	74.60	2,542,227	+1.06(+1.43%)
Apr 16, 2018	73.29	74.05	72.82	73.55	3,289,871	+1.06(+1.46%)
Apr 13, 2018	73.21	73.58	72.20	72.49	2,487,775	-0.46(-0.64%)
Apr 12, 2018	72.60	73.54	72.34	72.96	5,991,065	+1.05(+1.46%)
Apr 11, 2018	71.65	72.19	71.11	71.91	2,427,905	-0.09(-0.13%)
Apr 10, 2018	71.35	73.01	70.94	72.00	4,556,172	+2.05(+2.93%)
Apr 09, 2018	71.43	71.64	69.93	69.95	5,287,524	-0.96(-1.35%)
Apr 06, 2018	72.82	73.17	70.30	70.91	3,417,199	-2.86(-3.87%)
Apr 05, 2018	72.74	74.22	72.61	73.77	2,941,931	+1.49(+2.06%)
Apr 04, 2018	71.13	72.44	67.67	72.27	6,699,797	-0.99(-1.35%)
Apr 03, 2018	73.12	73.45	72.06	73.27	2,451,195	+0.30(+0.41%)

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.