Lyondellbasell Industries N.V. $102.15

up +0.93


22/7/2014 04:01 PM  |  NYSE : LYB  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LYB historical data

Date Open High Low Close Volume
7/21/2014100.62101.38100.10101.222,145,827
7/18/201499.31101.2199.24101.032,624,245
7/17/201498.49100.4298.4799.532,279,740
7/16/201498.4799.5998.4799.452,327,273
7/15/201499.2699.7898.2398.472,595,310
7/14/201499.6099.6098.6598.992,168,209
7/11/201498.6099.4298.3099.161,781,731
7/10/201497.6499.3097.5798.492,085,689
7/9/201498.1699.0798.0198.822,299,821
7/8/201497.8098.3197.0997.682,346,475
7/7/201499.2799.4797.7998.342,208,437
7/3/201498.8799.8998.8499.671,320,566
7/2/201498.2199.2298.1698.752,097,992
7/1/201498.3099.1397.5498.522,248,619
6/30/201497.1498.1396.6397.653,010,141
6/27/201498.1498.6396.3696.876,178,363
6/26/201498.9699.0097.6398.502,604,517
6/25/201499.33100.3598.4098.584,048,178
6/24/2014102.63102.63100.06100.104,549,484
6/23/2014100.33101.0099.63100.723,123,416
6/20/201499.36100.3399.09100.155,610,471
6/19/201499.0699.4198.5598.802,091,529
6/18/201498.5599.0697.8698.972,681,300
6/17/201498.5499.3498.4198.782,342,092
6/16/201499.1299.3398.1398.872,399,008
6/13/201499.0899.7598.7398.962,530,842
6/12/201498.73101.1398.7399.264,191,780
6/11/201499.0699.6299.0199.201,938,894
6/10/201499.00100.0798.9099.952,236,883
6/9/201498.7499.6798.5298.922,126,009
6/6/201499.2099.6598.8399.003,609,895
6/5/201499.90100.3398.7799.043,706,513
6/4/201499.94100.6199.32100.132,455,548
6/3/2014100.22101.0099.8499.892,224,671
6/2/201499.93100.5099.26100.202,216,138
5/30/2014100.26100.2999.1299.573,241,334
5/29/201499.16100.4998.52100.351,954,183
5/28/201498.8499.9098.5198.993,100,916
5/27/201499.0599.7098.2598.473,229,869
5/23/201497.7098.9297.6898.781,849,279
5/22/201498.0098.4697.5697.702,662,366
5/21/201497.4598.3997.2798.162,916,992
5/20/201496.5797.7396.4297.002,871,787
5/19/201496.1698.1896.0896.803,558,764
5/16/201495.3096.3394.6496.142,218,632
5/15/201496.1896.3494.2995.242,984,475
5/14/201496.3597.0795.7696.572,387,339
5/13/201496.7297.1195.9295.992,651,199
5/12/201496.2096.7295.9096.282,369,858
5/9/201494.8295.4793.8195.452,312,356
5/8/201495.5496.3693.9194.453,756,693
5/7/201494.3795.8193.9395.772,549,418
5/6/201493.4094.4392.9794.052,235,944
5/5/201492.2194.0492.1293.661,952,286
5/2/201492.0893.1892.0092.402,042,102
5/1/201492.7992.8391.8792.422,194,697
4/30/201491.2993.4190.8392.505,343,988
4/29/201490.2292.5589.7590.976,085,266
4/28/201491.7491.9389.8690.743,474,545
4/25/201491.3591.5990.6791.053,205,236
4/24/201492.0292.2090.7991.482,298,330
4/23/201492.9893.9091.5992.303,577,632
4/22/201493.0393.9992.3193.272,479,304
4/21/201493.4393.4391.8092.242,481,915
4/17/201491.6292.4990.4392.113,284,320
4/16/201491.3992.1190.3191.463,600,331
4/15/201488.4289.6787.8089.553,746,983
4/14/201487.8688.5787.4188.152,568,794
4/11/201485.4088.2485.4087.113,775,362
4/10/201488.9388.9387.1787.384,483,749
4/9/201487.2689.0586.9188.542,983,567
4/8/201487.1587.7886.5087.043,388,165
4/7/201488.7389.0986.5087.123,924,335
4/4/201491.5091.8788.9889.033,362,995
4/3/201490.0790.9189.8090.462,567,353
4/2/201488.8690.3288.6090.272,517,433
4/1/201489.1589.1688.4988.773,642,358
3/31/201489.5489.7888.7788.942,592,102
3/28/201487.2788.7787.2088.382,495,796
3/27/201489.7589.7987.3487.364,693,930
3/26/201491.3791.3789.8689.883,300,033
3/25/201490.3191.4890.2790.573,616,334
3/24/201490.5290.9089.1289.573,558,818
3/21/201490.5590.7389.9590.043,906,485
3/20/201489.5690.3089.2690.262,245,907
3/19/201490.9290.9288.8689.703,421,627
3/18/201490.7691.1190.5590.703,985,595
3/17/201489.5791.0289.5190.602,286,522
3/14/201488.8190.0988.7388.923,376,899
3/13/201490.6591.0288.8389.033,118,596
3/12/201489.8990.8389.4490.162,829,428
3/11/201491.1191.5990.3090.442,827,396
3/10/201490.6191.1790.0091.032,326,251
3/7/201491.3191.5790.3090.902,679,157
3/6/201490.5791.9490.5391.064,128,424
3/5/201489.6490.3689.5390.102,929,979
3/4/201489.6389.8088.8689.683,084,704
3/3/201487.2888.4887.0488.472,428,127
2/28/201488.1489.1987.6288.084,634,176
2/27/201486.8987.9286.4387.873,754,127
Trading Center