LyondellBasell Industries (NY: LYB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	37.09	37.12	36.51	36.64	5,727,897	-0.46(-1.24%)
Apr 29, 2013	36.45	37.21	36.02	37.10	5,542,449	+0.80(+2.19%)
Apr 26, 2013	36.48	36.77	36.24	36.30	7,203,536	-0.47(-1.28%)
Apr 25, 2013	37.36	38.19	36.68	36.77	8,247,338	+0.36(+0.98%)
Apr 24, 2013	35.95	36.56	35.69	36.42	6,028,112	+0.60(+1.67%)
Apr 23, 2013	35.55	36.04	35.43	35.82	4,604,394	+0.42(+1.19%)
Apr 22, 2013	35.10	35.68	34.63	35.40	4,768,608	+0.47(+1.35%)
Apr 19, 2013	33.95	35.02	33.90	34.93	7,686,231	+1.24(+3.67%)
Apr 18, 2013	33.95	34.01	33.21	33.69	8,166,202	-0.18(-0.52%)
Apr 17, 2013	34.20	34.20	33.45	33.86	10,676,520	-0.74(-2.15%)
Apr 16, 2013	33.89	34.74	33.62	34.61	8,121,336	+1.10(+3.28%)
Apr 15, 2013	35.40	35.44	33.48	33.51	11,841,850	-2.38(-6.64%)
Apr 12, 2013	36.86	36.94	35.41	35.89	7,228,796	-1.16(-3.13%)
Apr 11, 2013	36.67	37.50	36.55	37.05	5,261,204	+0.37(+1.00%)
Apr 10, 2013	36.47	36.74	36.17	36.68	3,901,721	+0.33(+0.91%)
Apr 09, 2013	35.52	36.43	35.43	36.35	5,936,950	+0.86(+2.42%)
Apr 08, 2013	35.60	35.67	35.13	35.49	7,185,989	-0.11(-0.31%)
Apr 05, 2013	34.81	35.63	34.47	35.60	7,011,065	+0.12(+0.34%)
Apr 04, 2013	35.49	35.81	35.38	35.48	6,057,309	+0.08(+0.22%)
Apr 03, 2013	36.08	36.10	34.88	35.40	16,831,824	-0.72(-1.99%)
Apr 02, 2013	37.68	37.79	35.94	36.12	10,363,032	-1.15(-3.09%)
Apr 01, 2013	38.08	38.13	37.16	37.27	6,188,069	-0.93(-2.43%)
Mar 28, 2013	38.37	38.72	38.14	38.20	4,767,021	-0.05(-0.13%)
Mar 27, 2013	38.03	38.34	37.77	38.25	3,689,759	-0.05(-0.13%)
Mar 26, 2013	38.47	38.63	38.25	38.30	6,222,790	+0.06(+0.16%)
Mar 25, 2013	39.18	39.32	38.14	38.24	5,845,783	-0.69(-1.78%)
Mar 22, 2013	39.03	39.19	38.78	38.93	3,637,671	+0.05(+0.14%)
Mar 21, 2013	39.24	39.65	38.77	38.88	6,167,492	-0.61(-1.54%)
Mar 20, 2013	38.95	39.64	38.91	39.49	7,469,369	+0.85(+2.20%)
Mar 19, 2013	38.47	38.91	37.93	38.64	9,672,379	+0.16(+0.41%)
Mar 18, 2013	38.26	38.67	38.08	38.48	5,563,003	-0.16(-0.41%)
Mar 15, 2013	38.90	39.65	38.55	38.64	8,425,998	-0.46(-1.17%)
Mar 14, 2013	38.60	39.45	38.55	39.10	7,787,681	+0.89(+2.32%)
Mar 13, 2013	38.69	38.95	38.14	38.21	7,786,561	-0.47(-1.22%)
Mar 12, 2013	38.49	38.87	38.40	38.68	7,478,855	+0.21(+0.55%)
Mar 11, 2013	38.22	38.53	37.55	38.47	5,118,839	+0.08(+0.20%)
Mar 08, 2013	37.90	38.54	37.78	38.39	5,193,900	+0.89(+2.37%)
Mar 07, 2013	37.86	37.86	37.47	37.50	3,454,663	-0.24(-0.62%)
Mar 06, 2013	37.36	37.90	37.07	37.74	8,178,963	+1.06(+2.88%)
Mar 05, 2013	36.54	37.07	36.54	36.68	7,762,173	+0.20(+0.55%)
Mar 04, 2013	35.90	36.48	35.46	36.48	5,593,887	+0.45(+1.26%)
Mar 01, 2013	35.12	36.60	34.67	36.03	9,360,301	+0.65(+1.83%)
Feb 28, 2013	35.34	35.89	35.22	35.38	6,048,121	+0.25(+0.72%)
Feb 27, 2013	34.41	35.28	34.10	35.13	8,841,598	+0.82(+2.39%)
Feb 26, 2013	34.68	34.84	33.77	34.31	12,519,796	-1.50(-4.18%)
Feb 22, 2013	35.19	35.81	34.99	35.81	6,584,356	+0.99(+2.84%)
Feb 21, 2013	35.39	35.80	34.35	34.82	12,990,591	-1.56(-4.28%)
Feb 20, 2013	36.91	37.06	36.32	36.37	14,051,275	-0.56(-1.50%)
Feb 19, 2013	36.72	36.93	36.45	36.93	5,830,757	+0.47(+1.29%)
Feb 15, 2013	36.94	36.99	36.14	36.46	11,899,842	-0.46(-1.26%)
Feb 14, 2013	37.16	37.36	36.86	36.92	15,961,552	-0.68(-1.81%)
Feb 13, 2013	37.25	38.21	37.18	37.61	6,373,692	+1.08(+2.96%)
Feb 12, 2013	36.59	36.75	36.29	36.52	4,605,037	-0.02(-0.05%)
Feb 11, 2013	37.32	37.32	36.39	36.54	5,262,364	-0.95(-2.53%)
Feb 08, 2013	37.16	37.56	36.78	37.49	5,495,584	+0.42(+1.12%)
Feb 07, 2013	36.94	37.27	36.44	37.07	4,713,371	+0.22(+0.59%)
Feb 06, 2013	37.00	37.12	36.49	36.86	5,593,478	-0.02(-0.05%)
Feb 04, 2013	36.91	37.68	36.84	36.88	8,263,625	-0.17(-0.46%)

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.