LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	61.83	62.44	61.31	61.63	3,907,974	+0.14(+0.22%)
Jul 28, 2017	60.55	62.04	60.23	61.50	5,813,646	+2.30(+3.88%)
Jul 27, 2017	59.90	60.01	58.90	59.20	4,326,526	-0.55(-0.93%)
Jul 26, 2017	60.48	60.76	59.52	59.75	2,640,830	-0.42(-0.69%)
Jul 25, 2017	60.22	60.59	59.90	60.17	2,913,503	+0.48(+0.80%)
Jul 24, 2017	59.41	59.81	59.31	59.69	2,709,305	+0.26(+0.44%)
Jul 21, 2017	59.63	59.63	58.98	59.43	3,145,835	-0.10(-0.17%)
Jul 20, 2017	59.64	60.15	59.43	59.53	4,617,495	-0.10(-0.16%)
Jul 19, 2017	58.33	59.75	58.33	59.63	3,083,336	+1.31(+2.24%)
Jul 18, 2017	58.55	58.89	58.12	58.32	2,187,116	-0.27(-0.47%)
Jul 17, 2017	58.80	59.03	58.52	58.60	2,108,206	-0.15(-0.26%)
Jul 14, 2017	58.69	59.27	58.57	58.75	2,573,326	+0.27(+0.46%)
Jul 13, 2017	58.66	58.83	58.15	58.48	2,762,907	-0.16(-0.28%)
Jul 12, 2017	58.11	58.82	58.06	58.64	4,391,072	+0.86(+1.49%)
Jul 11, 2017	57.60	57.98	57.28	57.78	3,046,329	+0.18(+0.31%)
Jul 10, 2017	57.13	57.88	56.94	57.60	2,804,793	+0.18(+0.32%)
Jul 07, 2017	56.98	57.78	56.47	57.42	3,300,086	+0.60(+1.06%)
Jul 06, 2017	56.72	57.63	56.71	56.82	3,636,050	-0.21(-0.37%)
Jul 05, 2017	58.60	58.66	56.71	57.03	3,460,782	-1.37(-2.34%)
Jul 03, 2017	58.19	58.78	58.06	58.40	2,087,502	+0.66(+1.15%)
Jun 30, 2017	57.79	58.21	57.40	57.73	3,801,356	+0.42(+0.74%)
Jun 29, 2017	57.73	58.03	56.99	57.31	4,754,939	-0.02(-0.04%)
Jun 28, 2017	56.56	57.46	56.49	57.33	4,196,176	+1.18(+2.11%)
Jun 27, 2017	55.65	56.67	55.49	56.15	4,159,781	+0.81(+1.46%)
Jun 26, 2017	55.12	55.67	54.86	55.34	4,209,467	+0.49(+0.90%)
Jun 23, 2017	54.80	55.15	54.46	54.85	3,546,325	+0.11(+0.20%)
Jun 22, 2017	54.66	55.11	54.44	54.74	2,916,609	+0.30(+0.55%)
Jun 21, 2017	55.02	55.14	54.22	54.44	3,566,726	-0.36(-0.66%)
Jun 20, 2017	55.00	55.00	53.96	54.80	2,999,958	-0.82(-1.48%)
Jun 19, 2017	55.74	56.00	55.50	55.62	2,244,405	+0.29(+0.52%)
Jun 16, 2017	54.81	55.35	54.56	55.33	4,580,099	+0.51(+0.92%)
Jun 15, 2017	54.85	55.24	54.41	54.83	3,399,934	-0.54(-0.98%)
Jun 14, 2017	56.90	56.90	55.20	55.37	5,929,771	-1.38(-2.44%)
Jun 13, 2017	55.63	56.93	55.46	56.75	3,968,101	+0.80(+1.43%)
Jun 12, 2017	56.00	56.76	55.73	55.95	3,536,130	-0.07(-0.12%)
Jun 09, 2017	54.46	56.26	54.43	56.02	4,962,026	+1.64(+3.02%)
Jun 08, 2017		54.85	54.09	54.38	3,488,721	+0.16(+0.30%)
Jun 07, 2017	54.22	54.97	53.99	54.21	4,290,557	+0.07(+0.13%)
Jun 06, 2017	53.66	54.24	53.37	54.14	5,423,666	+0.16(+0.29%)
Jun 05, 2017	54.58	54.72	53.94	53.99	4,241,718	-0.77(-1.41%)
Jun 02, 2017	55.05	55.39	54.56	54.76	6,808,025	-0.35(-0.63%)
Jun 01, 2017	54.55	55.28	54.44	55.11	5,269,726	+0.64(+1.17%)
May 31, 2017	54.34	54.52	53.76	54.47	4,571,530	-0.03(-0.05%)
May 30, 2017	54.48	54.71	54.29	54.50	3,083,501	-0.12(-0.21%)
May 26, 2017	54.54	54.78	54.13	54.61	2,722,398	+0.04(+0.07%)
May 25, 2017	55.30	55.65	54.12	54.57	4,295,098	-0.65(-1.18%)
May 24, 2017	55.17	55.86	54.80	55.22	3,759,298	+0.72(+1.32%)
May 23, 2017	54.56	54.79	54.23	54.50	2,302,529	+0.18(+0.34%)
May 22, 2017	55.30	55.50	53.96	54.32	3,797,629	-0.54(-0.99%)
May 19, 2017	54.69	55.36	54.48	54.86	5,333,789	+0.47(+0.86%)
May 18, 2017	53.81	54.65	53.46	54.40	4,627,633	+0.29(+0.54%)
May 17, 2017	56.19	55.81	54.04	54.11	5,043,390	-2.08(-3.71%)
May 16, 2017	55.95	56.39	55.71	56.19	3,977,712	+0.36(+0.64%)
May 15, 2017	55.34	56.61	55.23	55.83	4,357,882	+1.01(+1.84%)
May 12, 2017	55.09	55.50	54.72	54.82	2,928,194	-0.63(-1.13%)
May 11, 2017	55.80	56.22	55.11	55.45	3,241,248	-0.33(-0.59%)
May 10, 2017	55.59	56.18	55.42	55.78	4,599,872	+0.37(+0.67%)
May 09, 2017	54.76	55.55	54.69	55.41	4,848,494	+0.76(+1.40%)
May 08, 2017	55.21	55.89	54.46	54.65	7,489,911	-2.29(-4.02%)
May 05, 2017	55.25	56.94	55.14	56.93	5,662,834	+1.85(+3.37%)
May 04, 2017	55.39	55.46	54.48	55.08	5,725,405	-0.31(-0.56%)
May 03, 2017	56.15	56.59	55.30	55.39	5,512,764	-1.12(-1.99%)
May 02, 2017	56.31	56.64	55.79	56.51	7,566,790	+0.05(+0.10%)

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.