LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	30.66	30.85	30.35	30.78	4,243,434	-0.13(-0.42%)
Sep 27, 2012	30.52	31.10	30.32	30.91	3,709,774	+0.55(+1.81%)
Sep 26, 2012	30.37	30.49	29.88	30.36	5,634,360	+0.10(+0.31%)
Sep 25, 2012	31.29	31.39	30.20	30.26	7,638,604	-0.74(-2.38%)
Sep 24, 2012	31.24	31.50	30.72	31.00	4,658,773	-0.20(-0.63%)
Sep 21, 2012	31.55	31.70	31.06	31.20	11,579,783	-0.09(-0.29%)
Sep 20, 2012	30.91	31.35	30.13	31.29	7,828,194	+0.01(+0.04%)
Sep 19, 2012	31.22	31.94	31.11	31.28	7,942,815	+0.33(+1.08%)
Sep 18, 2012	30.90	31.03	30.60	30.94	7,002,151	-0.02(-0.08%)
Sep 17, 2012	31.66	31.69	30.86	30.97	5,400,319	-0.86(-2.70%)
Sep 14, 2012	31.37	32.03	31.09	31.83	10,969,257	+0.89(+2.89%)
Sep 13, 2012	29.54	31.19	29.54	30.93	12,633,192	+1.38(+4.66%)
Sep 12, 2012	29.48	29.62	29.04	29.56	4,732,781	+0.13(+0.43%)
Sep 11, 2012	29.54	29.92	29.29	29.43	3,710,768	+0.04(+0.14%)
Sep 10, 2012	29.35	29.80	29.33	29.39	5,242,945	-0.08(-0.26%)
Sep 07, 2012	28.98	29.62	28.83	29.47	5,304,248	+0.60(+2.06%)
Sep 06, 2012	28.26	29.44	28.12	28.87	9,930,087	+0.89(+3.17%)
Sep 05, 2012	28.07	28.32	27.80	27.98	17,707,564	-0.02(-0.08%)
Sep 04, 2012	28.48	28.72	27.93	28.01	68,997,384	-1.09(-3.75%)
Aug 31, 2012	29.19	29.25	28.96	29.10	8,067,744	+0.10(+0.35%)
Aug 30, 2012	29.15	29.22	28.88	29.00	20,687,638	+0.82(+2.92%)
Aug 29, 2012	28.28	28.43	27.79	28.17	5,132,119	+0.10(+0.34%)
Aug 27, 2012	27.71	28.24	27.59	28.08	4,430,241	-0.46(-1.61%)
Aug 24, 2012	28.50	28.79	28.39	28.54	3,253,618	+0.10(+0.36%)
Aug 23, 2012	28.63	28.79	28.15	28.44	3,924,321	-0.51(-1.75%)
Aug 22, 2012	29.01	29.15	28.45	28.94	3,595,629	-0.29(-0.98%)
Aug 21, 2012	29.76	29.76	29.16	29.23	4,511,541	-0.48(-1.60%)
Aug 20, 2012	29.29	29.71	29.25	29.70	5,012,314	+0.37(+1.26%)
Aug 17, 2012	29.00	29.38	28.83	29.34	3,671,366	+0.43(+1.48%)
Aug 16, 2012	28.58	29.02	28.47	28.91	3,485,818	+0.45(+1.57%)
Aug 15, 2012	28.33	28.55	28.10	28.46	4,344,641	+0.13(+0.46%)
Aug 14, 2012	28.29	28.69	28.23	28.33	5,773,082	+0.11(+0.40%)
Aug 13, 2012	28.00	28.36	27.77	28.22	3,494,183	+0.05(+0.17%)
Aug 10, 2012	27.98	28.25	27.77	28.17	3,685,491	-0.04(-0.15%)
Aug 09, 2012	27.98	28.26	27.80	28.21	4,294,896	+0.08(+0.30%)
Aug 08, 2012	27.46	28.26	27.46	28.13	4,574,514	+0.30(+1.07%)
Aug 07, 2012	27.56	28.02	27.51	27.83	4,093,767	+0.45(+1.63%)
Aug 06, 2012	27.15	27.82	27.14	27.38	6,195,383	+0.35(+1.30%)
Aug 03, 2012	27.08	27.31	26.64	27.03	5,709,740	+0.57(+2.16%)
Aug 02, 2012	26.05	26.64	25.83	26.46	5,591,658	+0.11(+0.41%)
Aug 01, 2012	26.70	26.70	26.20	26.35	5,020,967	-0.18(-0.67%)
Jul 31, 2012	26.61	26.77	26.42	26.53	5,282,029	-0.03(-0.11%)
Jul 30, 2012	26.62	26.80	26.40	26.56	4,678,281	+0.04(+0.16%)
Jul 27, 2012	25.89	26.80	25.55	26.52	14,776,547	+2.15(+8.83%)
Jul 26, 2012	24.66	24.83	23.89	24.37	7,503,215	+0.29(+1.19%)
Jul 25, 2012	24.18	24.32	23.86	24.08	2,588,472	-0.01(-0.02%)
Jul 24, 2012	24.40	24.60	23.68	24.09	6,211,572	-0.36(-1.46%)
Jul 23, 2012	24.07	24.54	23.85	24.44	4,388,791	-0.34(-1.37%)
Jul 20, 2012	24.46	24.82	24.03	24.78	3,684,425	-0.21(-0.86%)
Jul 19, 2012	25.25	25.43	24.94	25.00	4,071,281	-0.17(-0.66%)
Jul 18, 2012	24.78	25.36	24.78	25.16	4,314,979	+0.16(+0.64%)
Jul 17, 2012	24.69	25.03	24.38	25.00	3,787,416	+0.45(+1.84%)
Jul 16, 2012	24.16	24.74	23.95	24.55	4,550,637	+0.26(+1.05%)
Jul 13, 2012	23.84	24.61	23.83	24.30	4,459,827	+0.69(+2.93%)
Jul 12, 2012	23.33	23.81	22.90	23.60	4,578,054	-0.04(-0.15%)
Jul 11, 2012	24.09	24.13	23.40	23.64	4,663,414	-0.47(-1.95%)
Jul 10, 2012	24.55	24.74	23.93	24.11	4,406,409	-0.20(-0.83%)
Jul 09, 2012	24.85	24.99	24.18	24.31	5,013,212	-0.20(-0.83%)
Jul 06, 2012	24.90	25.10	24.29	24.52	4,024,079	-0.69(-2.74%)
Jul 05, 2012	24.91	25.38	24.71	25.21	4,578,289	+0.22(+0.88%)
Jul 03, 2012	24.39	25.08	24.39	24.99	2,303,922	+0.65(+2.67%)

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.