LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.63	23.81	21.97	23.50	13,890,640	+1.14(+5.09%)
Jul 28, 2011	22.63	22.90	22.10	22.36	5,902,336	-0.27(-1.18%)
Jul 27, 2011	22.96	23.28	22.40	22.63	6,696,552	-0.56(-2.41%)
Jul 26, 2011	22.80	23.41	22.72	23.19	5,224,082	+0.38(+1.64%)
Jul 25, 2011	23.11	23.40	22.76	22.81	5,744,704	-0.73(-3.11%)
Jul 22, 2011	23.19	23.61	22.78	23.55	6,711,662	+0.27(+1.15%)
Jul 21, 2011	22.59	23.48	22.43	23.28	8,384,373	+0.89(+3.96%)
Jul 20, 2011	22.27	22.67	22.15	22.39	5,959,216	+0.31(+1.40%)
Jul 19, 2011	22.20	22.45	21.96	22.08	6,710,990	+0.14(+0.65%)
Jul 18, 2011	22.54	22.71	21.56	21.94	6,639,258	-0.74(-3.28%)
Jul 15, 2011	22.75	22.81	22.43	22.68	4,309,415	+0.10(+0.45%)
Jul 14, 2011	22.93	23.21	22.52	22.58	4,096,941	-0.33(-1.43%)
Jul 13, 2011	23.14	23.28	22.72	22.91	4,529,149	+0.04(+0.18%)
Jul 12, 2011	22.82	23.19	22.62	22.87	3,863,445	-0.05(-0.21%)
Jul 11, 2011	23.81	23.82	22.57	22.91	7,630,257	-1.43(-5.87%)
Jul 08, 2011	24.12	24.37	23.80	24.34	5,947,968	-0.21(-0.85%)
Jul 07, 2011	23.79	24.62	23.79	24.55	9,788,412	+1.06(+4.51%)
Jul 06, 2011	23.60	23.67	23.10	23.49	7,586,169	-0.26(-1.10%)
Jul 05, 2011	23.23	23.88	23.07	23.75	6,515,785	+0.58(+2.49%)
Jul 01, 2011	23.47	23.58	22.88	23.18	7,809,057	+0.24(+1.04%)
Jun 30, 2011	22.81	23.25	22.54	22.94	5,470,175	+0.14(+0.60%)
Jun 29, 2011	22.47	23.40	22.44	22.80	7,312,335	+0.48(+2.16%)
Jun 28, 2011	22.45	22.45	21.72	22.32	8,944,403	+0.13(+0.59%)
Jun 27, 2011	22.42	22.53	21.34	22.19	11,796,422	-0.19(-0.85%)
Jun 24, 2011	22.77	23.12	22.34	22.38	31,911,010	-0.29(-1.26%)
Jun 23, 2011	22.55	22.69	21.82	22.66	7,885,771	-0.38(-1.65%)
Jun 22, 2011	23.01	23.53	22.80	23.05	7,684,563	+0.05(+0.23%)
Jun 21, 2011	22.09	23.08	22.02	22.99	9,827,189	+1.22(+5.61%)
Jun 20, 2011	21.63	21.79	21.63	21.77	9,268,304	-0.19(-0.87%)
Jun 17, 2011	22.36	22.46	21.60	21.96	11,058,143	-0.08(-0.35%)
Jun 16, 2011	22.90	23.00	21.53	22.04	13,755,363	-0.80(-3.52%)
Jun 15, 2011	23.39	23.58	22.68	22.84	8,246,466	-0.91(-3.81%)
Jun 14, 2011	23.31	23.97	23.26	23.75	7,474,533	+0.94(+4.13%)
Jun 13, 2011	23.46	23.68	22.69	22.81	5,638,165	-0.60(-2.54%)
Jun 10, 2011	23.55	23.78	23.09	23.40	5,405,878	-0.42(-1.75%)
Jun 09, 2011	23.55	23.93	23.35	23.82	5,546,287	+0.46(+1.99%)
Jun 08, 2011	22.93	23.52	22.77	23.35	7,367,887	+0.20(+0.87%)
Jun 07, 2011	23.48	23.52	22.88	23.15	7,336,514	+0.38(+1.67%)
Jun 06, 2011	23.85	23.87	22.70	22.77	9,266,873	-0.98(-4.14%)
Jun 03, 2011	24.12	24.24	23.35	23.75	11,154,589	+0.08(+0.35%)
May 24, 2011	23.48	23.82	23.37	23.67	7,505,731	+0.51(+2.18%)
May 23, 2011	23.17	23.43	22.72	23.16	7,479,712	-0.65(-2.75%)
May 20, 2011	24.24	24.31	23.62	23.82	6,782,408	-0.60(-2.44%)
May 19, 2011	24.56	24.75	24.11	24.41	5,258,634	+0.00(+0.00%)
May 18, 2011	23.29	24.45	23.19	24.41	11,783,337	+1.22(+5.26%)
May 17, 2011	22.69	23.35	22.67	23.19	15,095,140	+0.51(+2.23%)
May 16, 2011	22.82	23.37	22.47	22.69	16,936,130	-0.94(-3.98%)
May 13, 2011	24.79	24.86	23.44	23.63	7,787,208	-0.98(-3.99%)
May 12, 2011	25.01	25.21	24.52	24.61	6,787,935	-0.53(-2.11%)
May 11, 2011	25.31	25.79	24.69	25.14	11,156,986	-0.01(-0.05%)
May 10, 2011	25.03	25.31	24.86	25.15	8,386,102	+0.44(+1.78%)
May 09, 2011	24.46	25.18	24.43	24.71	7,566,175	+0.25(+1.02%)
May 06, 2011	24.86	25.48	24.34	24.46	12,172,645	-0.34(-1.37%)
May 05, 2011	25.45	25.84	24.59	24.80	8,648,980	-0.70(-2.76%)
May 04, 2011	26.45	26.52	25.01	25.50	8,338,615	-1.04(-3.90%)
May 03, 2011	27.21	27.56	26.48	26.54	7,135,146	-0.63(-2.30%)

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.