LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.30	15.39	14.54	14.55	14,036,388	-1.32(-8.33%)
Sep 29, 2011	17.03	17.16	15.51	15.87	8,676,115	-0.67(-4.03%)
Sep 28, 2011	17.58	17.67	16.47	16.54	6,526,624	-1.08(-6.15%)
Sep 27, 2011	17.90	18.65	17.54	17.62	10,996,675	+0.35(+2.03%)
Sep 26, 2011	17.15	17.38	16.56	17.27	9,852,422	+0.32(+1.86%)
Sep 23, 2011	16.55	17.58	16.32	16.95	4,368,431	+0.39(+2.37%)
Sep 22, 2011	16.11	16.90	15.23	16.56	10,884,781	-0.64(-3.74%)
Sep 21, 2011	18.72	18.72	17.19	17.20	9,999,098	-1.71(-9.04%)
Sep 20, 2011	19.72	19.96	18.86	18.91	4,898,286	-0.69(-3.52%)
Sep 19, 2011	19.54	19.79	19.03	19.60	4,710,414	-0.64(-3.18%)
Sep 16, 2011	20.00	20.26	19.54	20.25	3,601,103	+0.18(+0.92%)
Sep 15, 2011	20.08	20.38	19.63	20.06	3,295,994	+0.24(+1.20%)
Sep 14, 2011	19.44	20.12	18.83	19.82	3,656,711	+0.46(+2.40%)
Sep 13, 2011	18.91	19.42	18.70	19.36	2,876,189	+0.65(+3.47%)
Sep 12, 2011	18.10	18.76	18.02	18.71	6,631,780	+0.14(+0.74%)
Sep 09, 2011	19.51	19.54	18.36	18.57	6,222,161	-1.29(-6.48%)
Sep 08, 2011	19.91	20.25	19.59	19.86	3,475,255	-0.35(-1.74%)
Sep 07, 2011	19.51	20.38	19.48	20.21	3,744,316	+1.10(+5.73%)
Sep 06, 2011	18.25	19.15	18.22	19.11	8,154,322	-0.01(-0.03%)
Sep 02, 2011	19.45	19.47	18.67	19.12	3,246,687	-1.08(-5.34%)
Sep 01, 2011	20.59	20.65	20.04	20.20	5,688,766	-0.43(-2.11%)
Aug 31, 2011	20.47	20.87	20.28	20.63	7,285,909	+0.35(+1.73%)
Aug 30, 2011	20.35	20.54	20.07	20.28	6,538,950	-0.38(-1.82%)
Aug 29, 2011	19.52	20.69	19.38	20.66	7,867,878	+1.69(+8.92%)
Aug 26, 2011	17.88	19.10	17.74	18.97	5,558,381	+0.85(+4.70%)
Aug 25, 2011	18.48	18.63	17.82	18.11	6,111,078	-0.22(-1.20%)
Aug 24, 2011	17.70	18.38	17.61	18.33	6,031,858	+0.56(+3.15%)
Aug 23, 2011	17.32	18.05	16.95	17.78	8,101,571	+0.65(+3.83%)
Aug 22, 2011	17.39	18.12	16.82	17.12	9,168,182	+0.46(+2.75%)
Aug 19, 2011	17.07	17.57	16.63	16.66	8,512,220	-0.64(-3.68%)
Aug 18, 2011	18.22	18.44	17.17	17.30	12,676,225	-1.70(-8.96%)
Aug 17, 2011	19.62	19.88	18.67	19.00	8,227,468	-0.42(-2.18%)
Aug 16, 2011	19.94	19.97	19.10	19.42	6,544,347	-0.79(-3.89%)
Aug 15, 2011	20.34	20.85	19.94	20.21	7,502,971	+0.02(+0.12%)
Aug 12, 2011	20.31	20.57	19.65	20.19	8,463,915	-0.07(-0.35%)
Aug 11, 2011	18.66	20.69	18.62	20.26	10,148,221	+1.72(+9.28%)
Aug 10, 2011	18.38	19.34	18.05	18.54	11,682,012	-0.42(-2.23%)
Aug 09, 2011	18.75	18.97	17.32	18.96	20,858,464	+2.01(+11.84%)
Aug 08, 2011	18.75	19.39	15.79	16.95	23,938,134	-2.76(-14.01%)
Aug 05, 2011	20.38	20.93	17.97	19.72	15,640,910	-0.24(-1.19%)
Aug 04, 2011	21.79	21.79	19.23	19.95	20,964,732	-2.25(-10.14%)
Aug 03, 2011	22.40	22.65	20.87	22.21	17,781,692	-0.06(-0.27%)
Aug 02, 2011	23.82	23.86	22.24	22.27	9,435,731	-1.75(-7.29%)
Aug 01, 2011	24.39	24.97	22.87	24.02	10,353,623	+0.52(+2.20%)
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%)

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.