LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	69.40	69.52	66.42	67.03	10,367,628	-2.86(-4.10%)
Sep 29, 2014	69.17	70.07	68.63	69.90	3,570,184	+0.03(+0.04%)
Sep 26, 2014	68.08	70.11	68.02	69.87	4,250,892	+1.97(+2.90%)
Sep 25, 2014	68.74	68.97	67.85	67.90	3,295,961	-1.17(-1.69%)
Sep 24, 2014	68.42	69.08	67.70	69.06	4,661,529	+1.01(+1.49%)
Sep 23, 2014	69.44	69.60	67.95	68.05	4,504,870	-1.42(-2.04%)
Sep 22, 2014	70.33	70.50	69.44	69.47	4,012,602	-0.86(-1.22%)
Sep 19, 2014	70.72	71.19	70.05	70.33	7,715,668	+0.15(+0.22%)
Sep 18, 2014	69.23	70.24	69.21	70.17	4,719,330	+1.34(+1.94%)
Sep 17, 2014	69.11	69.76	68.40	68.84	4,832,951	+0.01(+0.02%)
Sep 16, 2014	68.96	69.42	68.76	68.82	4,797,590	-0.19(-0.27%)
Sep 15, 2014	68.77	69.13	68.37	69.01	3,485,436	+0.11(+0.16%)
Sep 12, 2014	69.95	70.06	68.76	68.90	3,754,579	-0.96(-1.37%)
Sep 11, 2014	69.72	69.97	69.43	69.85	2,928,209	-0.14(-0.19%)
Sep 10, 2014	69.72	70.11	69.10	69.99	2,342,973	+0.26(+0.37%)
Sep 09, 2014	70.19	70.49	69.67	69.73	2,601,159	-0.60(-0.85%)
Sep 08, 2014	70.53	70.95	70.26	70.33	3,346,254	-0.36(-0.51%)
Sep 05, 2014	70.29	70.77	70.03	70.69	2,873,618	+0.46(+0.66%)
Sep 04, 2014	70.62	70.89	70.07	70.23	2,549,685	-0.24(-0.34%)
Sep 03, 2014	70.61	70.81	70.38	70.47	2,870,428	+0.02(+0.04%)
Sep 02, 2014	70.99	70.99	70.19	70.45	4,130,528	-0.10(-0.14%)
Aug 29, 2014	70.29	70.54	70.54	70.54	3,326,683	+0.54(+0.77%)
Aug 28, 2014	70.03	70.15	69.48	70.01	2,596,975	-0.07(-0.11%)
Aug 27, 2014	69.79	70.15	69.37	70.08	2,682,351	+0.62(+0.89%)
Aug 26, 2014	69.80	69.80	69.43	69.47	2,458,960	-0.22(-0.31%)
Aug 25, 2014	69.61	70.03	69.45	69.68	3,302,882	+0.50(+0.72%)
Aug 22, 2014	68.97	69.36	68.79	69.18	2,573,627	-0.10(-0.14%)
Aug 21, 2014	69.21	69.55	68.77	69.28	3,059,783	+0.51(+0.74%)
Aug 20, 2014	68.90	68.96	68.56	68.77	2,856,154	-0.02(-0.03%)
Aug 19, 2014	68.30	68.89	68.16	68.79	3,541,495	+0.64(+0.94%)
Aug 18, 2014	68.41	68.59	67.85	68.15	4,190,520	+0.34(+0.51%)
Aug 15, 2014	67.44	67.85	66.69	67.81	4,229,690	+0.50(+0.74%)
Aug 14, 2014	67.44	67.73	67.25	67.31	3,114,028	-0.04(-0.05%)
Aug 13, 2014	66.86	67.52	66.61	67.35	4,472,362	+0.59(+0.88%)
Aug 12, 2014	66.47	66.85	66.08	66.76	4,463,539	+0.37(+0.56%)
Aug 11, 2014	66.90	67.32	66.17	66.38	4,783,192	-0.06(-0.08%)
Aug 08, 2014	66.22	66.59	65.96	66.44	6,421,787	+0.27(+0.41%)
Aug 07, 2014	66.92	67.43	66.00	66.17	4,248,399	-0.65(-0.97%)
Aug 06, 2014	65.83	67.28	65.83	66.82	4,443,142	+1.00(+1.52%)
Aug 05, 2014	66.02	66.94	65.41	65.82	4,981,234	-0.78(-1.18%)
Aug 04, 2014	65.70	66.63	65.02	66.60	5,227,542	+1.28(+1.96%)
Aug 01, 2014	65.14	65.57	64.76	65.32	4,182,857	+0.18(+0.28%)
Jul 31, 2014	65.80	65.96	64.95	65.14	5,715,224	-1.18(-1.78%)
Jul 30, 2014	66.67	66.98	66.08	66.32	4,635,620	-0.07(-0.10%)
Jul 29, 2014	67.24	67.67	66.36	66.39	4,362,585	-0.83(-1.24%)
Jul 28, 2014	65.91	67.38	65.86	67.22	6,558,819	+1.32(+2.01%)
Jul 25, 2014	64.37	66.02	64.08	65.90	6,639,806	+3.11(+4.95%)
Jul 24, 2014	63.21	63.43	62.62	62.79	3,731,857	-0.05(-0.08%)
Jul 23, 2014	62.84	63.17	62.68	62.84	3,424,626	+0.21(+0.34%)
Jul 22, 2014	62.07	62.66	61.97	62.63	3,904,845	+0.57(+0.92%)
Jul 21, 2014	61.69	62.15	61.37	62.05	3,500,128	+0.12(+0.19%)
Jul 18, 2014	60.88	62.05	60.84	61.94	4,280,492	+0.92(+1.51%)
Jul 17, 2014	60.38	61.56	60.37	61.02	3,717,592	+0.05(+0.08%)
Jul 16, 2014	60.37	61.06	60.37	60.97	3,796,091	+0.60(+1.00%)
Jul 15, 2014	60.85	61.17	60.22	60.37	4,233,295	-0.32(-0.53%)
Jul 14, 2014	61.06	61.06	60.48	60.69	3,536,636	-0.10(-0.17%)
Jul 11, 2014	60.45	60.95	60.27	60.79	2,906,239	+0.41(+0.68%)
Jul 10, 2014	59.86	60.88	59.82	60.38	3,402,035	-0.20(-0.33%)
Jul 09, 2014	60.18	60.74	60.09	60.58	3,751,313	+0.70(+1.17%)
Jul 08, 2014	59.96	60.27	59.52	59.88	3,827,136	-0.40(-0.67%)
Jul 07, 2014	60.86	60.98	59.95	60.29	3,602,030	-0.82(-1.33%)
Jul 03, 2014	60.61	61.10	61.10	61.10	2,154,073	+0.56(+0.93%)
Jul 02, 2014	60.21	60.83	60.18	60.54	3,422,103	+0.14(+0.23%)

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.