LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	41.96	42.10	41.57	41.79	4,699,917	-0.09(-0.21%)
Aug 29, 2013	41.26	42.10	41.13	41.88	3,924,752	+0.49(+1.18%)
Aug 28, 2013	41.03	41.52	40.70	41.39	3,439,992	+0.41(+1.00%)
Aug 27, 2013	41.23	41.48	40.83	40.98	5,392,029	-0.79(-1.90%)
Aug 26, 2013	41.88	42.32	41.76	41.77	5,259,356	+0.00(+0.00%)
Aug 23, 2013	41.52	41.82	41.29	41.77	3,467,594	+0.37(+0.89%)
Aug 22, 2013	40.45	41.68	40.36	41.41	3,902,926	+1.04(+2.58%)
Aug 21, 2013	40.62	40.75	40.31	40.36	3,832,560	-0.29(-0.72%)
Aug 20, 2013	40.82	40.87	40.23	40.65	4,258,737	-0.17(-0.41%)
Aug 19, 2013	40.82	41.29	40.72	40.82	3,748,337	-0.21(-0.51%)
Aug 16, 2013	40.55	41.11	40.36	41.03	4,948,668	+0.32(+0.78%)
Aug 15, 2013	41.32	41.42	40.62	40.71	6,926,387	-0.74(-1.78%)
Aug 14, 2013	41.80	42.02	41.44	41.45	4,791,471	-0.30(-0.71%)
Aug 13, 2013	40.80	41.94	40.58	41.75	6,311,143	+1.06(+2.61%)
Aug 12, 2013	40.76	40.99	40.54	40.69	5,683,679	-0.24(-0.58%)
Aug 09, 2013	40.97	41.41	40.59	40.93	4,358,292	+0.07(+0.16%)
Aug 08, 2013	40.96	41.11	40.65	40.86	5,113,649	+0.36(+0.88%)
Aug 07, 2013	40.74	40.85	40.49	40.51	5,626,192	-0.35(-0.86%)
Aug 06, 2013	41.33	41.42	40.73	40.86	7,064,893	-0.53(-1.28%)
Aug 05, 2013	41.07	41.53	41.06	41.39	6,490,863	+0.31(+0.75%)
Aug 02, 2013	40.51	41.25	40.35	41.08	6,946,610	+0.57(+1.41%)
Aug 01, 2013	40.69	41.07	40.43	40.51	15,549,537	-0.43(-1.05%)
Jul 31, 2013	41.04	41.39	40.66	40.93	3,897,459	-0.13(-0.30%)
Jul 30, 2013	40.30	41.38	39.93	41.06	6,086,782	+0.71(+1.77%)
Jul 29, 2013	40.15	40.53	39.53	40.34	4,926,925	+0.19(+0.47%)
Jul 26, 2013	41.60	41.86	39.62	40.15	5,678,698	-0.39(-0.96%)
Jul 25, 2013	40.16	40.68	40.15	40.54	3,745,388	+0.38(+0.93%)
Jul 24, 2013	40.51	40.67	40.05	40.17	3,392,969	-0.29(-0.71%)
Jul 23, 2013	41.14	41.26	40.42	40.45	4,219,145	-0.33(-0.82%)
Jul 22, 2013	40.85	41.14	40.72	40.79	3,057,437	+0.03(+0.07%)
Jul 19, 2013	40.23	41.04	40.03	40.76	6,294,624	+0.52(+1.29%)
Jul 18, 2013	40.69	40.88	40.23	40.24	7,689,331	-0.45(-1.11%)
Jul 17, 2013	41.54	41.72	40.68	40.69	5,556,834	-0.57(-1.39%)
Jul 16, 2013	42.45	42.47	40.95	41.26	5,161,299	-0.97(-2.30%)
Jul 15, 2013	41.97	42.50	41.64	42.23	5,041,559	+0.53(+1.27%)
Jul 12, 2013	41.34	41.81	40.98	41.70	4,870,570	+0.36(+0.88%)
Jul 11, 2013	42.07	42.08	41.17	41.34	6,140,726	-0.25(-0.60%)
Jul 10, 2013	40.89	41.65	40.86	41.59	6,448,375	+0.50(+1.22%)
Jul 09, 2013	41.11	41.14	40.85	41.09	4,174,389	+0.40(+0.98%)
Jul 08, 2013	40.71	40.88	40.37	40.69	3,704,715	+0.37(+0.92%)
Jul 05, 2013	40.11	40.33	39.74	40.32	4,817,858	+0.70(+1.77%)
Jul 03, 2013	38.70	39.68	38.57	39.62	3,336,769	+0.65(+1.67%)
Jul 02, 2013	39.50	39.74	38.69	38.97	9,774,499	-0.52(-1.31%)
Jul 01, 2013	39.92	40.74	39.36	39.49	11,686,277	+0.01(+0.03%)
Jun 28, 2013	40.18	40.36	39.47	39.47	16,133,848	-0.43(-1.08%)
Jun 26, 2013	39.89	40.05	39.07	39.90	6,075,458	+0.31(+0.78%)
Jun 25, 2013	39.14	39.85	39.14	39.59	5,935,447	+0.85(+2.20%)
Jun 24, 2013	38.76	39.17	38.06	38.74	8,182,836	-1.02(-2.58%)
Jun 21, 2013	40.24	40.33	38.86	39.77	8,531,282	-0.15(-0.37%)
Jun 20, 2013	40.18	40.61	39.74	39.92	6,688,929	-0.96(-2.35%)
Jun 19, 2013	41.09	41.36	40.80	40.88	4,518,940	-0.12(-0.29%)
Jun 18, 2013	40.80	41.38	40.74	40.99	5,387,596	+0.40(+0.98%)
Jun 17, 2013	40.57	40.83	40.18	40.59	5,857,197	+0.43(+1.07%)
Jun 14, 2013	39.61	40.58	39.50	40.17	7,432,468	+0.49(+1.25%)
Jun 13, 2013	38.16	39.86	38.13	39.67	12,100,032	+1.47(+3.85%)
Jun 12, 2013	38.75	38.90	38.15	38.20	3,998,302	-0.04(-0.11%)
Jun 11, 2013	38.27	38.86	37.93	38.24	5,515,459	-0.48(-1.25%)
Jun 10, 2013	38.76	39.22	38.59	38.72	5,652,889	+0.08(+0.20%)
Jun 07, 2013	39.02	39.08	38.50	38.65	12,742,662	-0.91(-2.30%)
Jun 06, 2013	39.06	39.67	38.90	39.56	6,790,883	+0.43(+1.10%)
Jun 05, 2013	40.16	40.30	38.97	39.13	7,500,489	-1.19(-2.96%)
Jun 04, 2013	39.97	40.79	39.97	40.32	6,850,867	+0.22(+0.55%)

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.