LYONDELLBASELL INDUSTRIES $65.72

down -0.11


24/5/2013 04:24 PM  |  NYSE : LYB  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

LYB historical data

Date Open High Low Close Volume
5/24/2013 65.26 65.92 64.85 65.72 22503
5/23/2013 64.80 66.22 62.71 65.83 49299
5/22/2013 65.59 67.05 64.64 65.07 34817
5/21/2013 66.92 67.28 65.81 65.85 41378
5/20/2013 67.27 67.45 66.80 66.95 28700
5/17/2013 66.34 67.32 65.74 67.32 52837
5/16/2013 64.35 66.20 64.28 66.11 52695
5/15/2013 64.42 65.36 64.36 64.68 36776
5/14/2013 62.07 64.99 61.99 64.64 64918
5/13/2013 62.50 62.78 61.34 62.30 57710
5/10/2013 61.11 61.61 60.41 61.55 45630
5/9/2013 62.66 62.91 61.37 61.47 53340
5/8/2013 63.30 63.52 61.91 62.84 35957
5/7/2013 62.94 63.80 62.11 63.28 43205
5/6/2013 62.59 62.65 61.23 62.65 43315
5/3/2013 60.17 61.06 60.07 60.95 44457
5/2/2013 57.96 59.47 57.33 58.90 51135
5/1/2013 60.55 60.75 57.41 57.54 58456
4/30/2013 61.44 61.49 60.48 60.70 34560
4/29/2013 60.39 61.64 59.68 61.46 33449
4/26/2013 61.99 62.24 58.57 60.14 43482
4/25/2013 61.90 63.27 60.77 60.92 49783
4/24/2013 59.56 60.56 59.13 60.33 36387
4/23/2013 58.89 59.70 58.69 59.34 27793
4/22/2013 58.15 59.11 57.37 58.64 28781
4/19/2013 56.25 58.01 56.16 57.86 46396
4/18/2013 56.24 56.35 55.02 55.81 49293
4/17/2013 56.66 56.66 55.42 56.10 64446
4/16/2013 56.15 57.55 55.70 57.33 49018
4/15/2013 58.64 58.71 55.47 55.51 71476
4/12/2013 61.07 61.20 58.67 59.46 43628
4/11/2013 60.75 62.13 60.55 61.38 31757
4/10/2013 60.42 60.87 59.92 60.77 23543
4/9/2013 58.84 60.35 58.69 60.22 35837
4/8/2013 59.03 59.10 58.20 58.80 43376
4/5/2013 57.67 59.04 57.11 58.98 42321
4/4/2013 58.80 59.32 58.61 58.78 36552
4/3/2013 59.77 59.80 57.78 58.65 101598
4/2/2013 62.43 62.61 59.54 59.84 62554
4/1/2013 63.09 63.17 61.56 61.75 37346
3/28/2013 63.56 64.15 63.18 63.29 28774
3/27/2013 63.01 63.52 62.57 63.37 22273
3/26/2013 63.74 64.00 63.36 63.45 37561
3/25/2013 64.91 65.14 63.19 63.35 35287
3/22/2013 64.66 64.93 64.25 64.50 21855
3/21/2013 65.01 65.69 64.23 64.41 37229
3/20/2013 64.52 65.67 64.46 65.42 45080
3/19/2013 63.73 64.46 62.85 64.01 58369
3/18/2013 63.39 64.06 63.08 63.75 33580
3/15/2013 64.44 65.69 63.87 64.01 50856
3/14/2013 63.94 65.35 63.86 64.77 47007
3/13/2013 64.09 64.52 63.19 63.30 46992
3/12/2013 63.77 64.40 63.62 64.08 45142
3/11/2013 63.32 63.83 62.20 63.73 30897
3/8/2013 62.79 63.85 62.59 63.60 31326
3/7/2013 62.72 62.73 62.08 62.13 20853
3/6/2013 61.90 62.79 61.41 62.52 49367
3/5/2013 60.54 61.42 60.53 60.77 46847
3/4/2013 59.47 60.44 58.75 60.44 33765
3/1/2013 58.19 60.64 57.43 59.69 56500
2/28/2013 58.38 59.46 58.17 58.62 36489
2/27/2013 57.01 58.44 56.50 58.20 53369
2/26/2013 57.46 57.72 55.94 56.84 75572
2/25/2013 59.38 59.68 56.97 56.98 48381
2/22/2013 58.30 59.32 57.97 59.32 39725
2/21/2013 59.04 59.31 56.91 57.68 10586
2/20/2013 61.15 61.40 60.17 60.26 84815
2/19/2013 60.84 61.18 60.38 61.18 35193
2/15/2013 61.19 61.29 59.88 60.40 71829
2/14/2013 61.57 61.90 61.06 61.17 96347
2/13/2013 61.71 63.30 61.60 62.30 38473
2/12/2013 60.62 60.89 60.12 60.51 27797
2/11/2013 61.82 61.82 60.29 60.54 31765
2/8/2013 61.56 62.23 60.94 62.11 33173
2/7/2013 61.20 61.75 60.37 61.42 28421
2/6/2013 61.29 61.49 60.46 61.06 33764
2/5/2013 61.71 62.27 61.22 61.25 39353
2/4/2013 61.14 62.43 61.04 61.09 49869
2/1/2013 61.90 63.22 60.32 61.37 84066
1/31/2013 62.56 64.20 62.20 63.42 44988
1/30/2013 63.22 63.55 62.76 63.02 24853
1/29/2013 61.50 63.55 61.50 63.26 54829
1/28/2013 62.67 62.69 60.86 61.24 52447
1/25/2013 62.91 62.97 62.18 62.75 23328
1/24/2013 62.26 62.82 62.21 62.52 26640
1/23/2013 61.25 62.16 61.16 62.11 41222
1/22/2013 62.60 62.70 61.46 61.47 35839
1/18/2013 62.05 62.59 61.53 62.59 26724
1/17/2013 61.16 62.22 61.02 62.13 36706
1/16/2013 61.02 61.07 60.26 60.52 26147
1/15/2013 60.93 61.65 60.88 61.34 21814
1/14/2013 60.78 61.42 60.73 61.20 31983
1/11/2013 60.72 60.96 60.20 60.91 19933
1/10/2013 60.19 60.74 59.55 60.61 36171
1/9/2013 60.10 60.17 59.43 59.60 29627
1/8/2013 58.93 59.80 58.28 59.74 37787
1/7/2013 58.01 59.15 57.77 59.14 23298
1/4/2013 58.01 58.65 57.89 58.41 29636
1/3/2013 58.42 58.88 57.35 57.64 35615
1/2/2013 58.41 59.59 57.94 59.17 44911
Marketplace
Trading Center