Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

LyondellBasell Industries (NY: LYB )

111.50 +2.49 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 90.03 91.17 88.68 89.27 4,469,290 +0.45(+0.51%)
Oct 30, 2018 89.07 90.00 85.60 88.82 5,161,369 +0.37(+0.42%)
Oct 29, 2018 90.73 91.42 88.19 88.45 3,172,933 -0.78(-0.87%)
Oct 26, 2018 88.13 90.52 87.50 89.23 3,358,700 +0.03(+0.03%)
Oct 25, 2018 87.64 90.08 87.58 89.20 3,399,144 +2.63(+3.04%)
Oct 24, 2018 90.42 90.64 86.41 86.57 3,708,118 -3.43(-3.81%)
Oct 23, 2018 90.08 90.73 88.91 90.00 3,388,045 -1.94(-2.11%)
Oct 22, 2018 94.27 94.49 91.25 91.94 3,513,759 -1.65(-1.76%)
Oct 19, 2018 95.45 96.00 92.88 93.59 3,203,000 -1.20(-1.27%)
Oct 18, 2018 96.05 97.34 94.21 94.79 3,205,705 -1.43(-1.49%)
Oct 17, 2018 97.64 98.33 95.89 96.22 2,408,355 -1.41(-1.44%)
Oct 16, 2018 97.37 97.87 97.03 97.63 2,636,895 +0.69(+0.71%)
Oct 15, 2018 97.52 98.37 96.93 96.94 2,050,990 -0.56(-0.57%)
Oct 12, 2018 98.10 99.23 97.03 97.50 3,335,000 +0.47(+0.48%)
Oct 11, 2018 97.55 99.65 96.81 97.03 3,704,448 -0.59(-0.60%)
Oct 10, 2018 100.49 100.49 97.49 97.62 5,274,483 -2.09(-2.10%)
Oct 09, 2018 103.75 103.83 99.51 99.71 3,309,986 -4.51(-4.33%)
Oct 08, 2018 102.89 104.75 102.55 104.22 1,929,663 +0.72(+0.70%)
Oct 05, 2018 103.95 104.61 103.18 103.50 2,565,500 -0.42(-0.40%)
Oct 04, 2018 105.96 105.96 103.13 103.92 2,641,640 -1.86(-1.76%)
Oct 03, 2018 105.96 106.61 104.58 105.78 2,321,615 +0.05(+0.05%)
Oct 02, 2018 104.41 106.32 104.28 105.73 2,443,001 +1.69(+1.62%)
Oct 01, 2018 102.95 104.99 102.95 104.04 2,413,873 +1.53(+1.49%)
Sep 28, 2018 102.26 102.84 100.93 102.51 2,441,000 -0.27(-0.26%)
Sep 27, 2018 103.83 104.39 102.60 102.78 1,900,705 -1.51(-1.45%)
Sep 26, 2018 104.45 105.45 104.00 104.29 2,375,430 -0.51(-0.49%)
Sep 25, 2018 104.25 105.08 103.78 104.80 2,078,436 +0.45(+0.43%)
Sep 24, 2018 105.38 105.48 103.33 104.35 1,752,927 -0.86(-0.82%)
Sep 21, 2018 105.00 105.64 104.75 105.21 4,733,700 +0.72(+0.69%)
Sep 20, 2018 104.04 105.36 103.75 104.49 3,520,806 +1.78(+1.73%)
Sep 19, 2018 99.68 102.93 99.11 102.71 4,317,941 +0.61(+0.60%)
Sep 18, 2018 103.15 103.60 100.73 102.10 3,874,516 -1.36(-1.31%)
Sep 17, 2018 104.06 105.03 103.09 103.46 3,579,430 -1.85(-1.76%)
Sep 14, 2018 105.03 106.06 103.85 105.31 3,381,500 +0.35(+0.33%)
Sep 13, 2018 107.04 107.49 104.93 104.96 2,649,042 -1.13(-1.07%)
Sep 12, 2018 106.39 107.42 106.03 106.09 3,217,301 -0.45(-0.42%)
Sep 11, 2018 106.11 107.17 104.90 106.54 2,638,632 -0.34(-0.32%)
Sep 10, 2018 109.59 110.69 106.66 106.88 3,232,723 -1.75(-1.61%)
Sep 07, 2018 110.68 110.72 107.56 108.63 2,708,800 -3.61(-3.22%)
Sep 06, 2018 112.00 113.24 111.36 112.24 2,136,908 +0.57(+0.51%)
Sep 05, 2018 110.50 111.75 110.04 111.67 2,652,809 +0.66(+0.59%)
Sep 04, 2018 111.95 112.25 110.54 111.01 2,010,888 -1.77(-1.57%)
Aug 31, 2018 112.78 112.78 112.78 0 -0.87(-0.77%)
Aug 30, 2018 114.51 114.52 112.54 113.65 1,983,573 -1.33(-1.16%)
Aug 29, 2018 115.20 115.36 113.93 114.98 1,305,714 +0.01(+0.01%)
Aug 28, 2018 116.06 116.54 114.06 114.97 1,875,119 -0.98(-0.85%)
Aug 27, 2018 115.29 116.63 114.68 115.95 1,693,799 +0.83(+0.72%)
Aug 24, 2018 114.81 115.40 113.75 115.12 1,091,600 +1.09(+0.96%)
Aug 23, 2018 114.89 114.89 113.30 114.03 1,132,065 -0.74(-0.64%)
Aug 22, 2018 115.74 116.14 114.47 114.77 1,151,740 -0.17(-0.15%)
Aug 21, 2018 114.21 115.94 114.21 114.94 1,486,013 +0.95(+0.83%)
Aug 20, 2018 113.85 114.95 113.44 113.99 1,405,012 +0.89(+0.79%)
Aug 17, 2018 111.88 113.36 111.61 113.10 1,768,900 +1.15(+1.03%)
Aug 16, 2018 111.55 112.66 111.51 111.95 1,642,281 +1.19(+1.07%)
Aug 15, 2018 111.69 111.89 108.80 110.76 2,469,622 -2.43(-2.15%)
Aug 14, 2018 112.40 113.85 112.17 113.19 1,319,763 +1.61(+1.44%)
Aug 13, 2018 113.18 114.34 111.54 111.58 1,997,160 -0.99(-0.88%)
Aug 10, 2018 112.55 113.01 111.91 112.57 1,766,500 -0.81(-0.71%)
Aug 09, 2018 113.33 114.45 113.22 113.38 1,119,302 +0.31(+0.27%)
Aug 08, 2018 113.00 113.43 111.87 113.07 1,469,044 -0.33(-0.29%)
Aug 07, 2018 113.73 114.38 112.81 113.40 1,179,383 +0.39(+0.35%)
Aug 06, 2018 112.08 113.62 111.50 113.01 1,713,346 +0.86(+0.77%)
Aug 03, 2018 110.61 112.79 108.65 112.15 2,851,100 +3.68(+3.39%)
Aug 02, 2018 108.75 109.04 107.57 108.47 1,873,997 -1.64(-1.49%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.