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 )

106.71 -1.16 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 110.32 110.32 110.32 0 -0.84(-0.76%)
Dec 28, 2017 110.38 111.26 110.15 111.16 1,058,650 +1.13(+1.03%)
Dec 27, 2017 109.93 110.12 109.59 110.03 677,078 +0.10(+0.09%)
Dec 26, 2017 110.24 110.24 109.51 109.93 462,229 -0.05(-0.05%)
Dec 22, 2017 109.54 110.24 109.43 109.98 1,202,076 -0.30(-0.27%)
Dec 21, 2017 109.85 110.94 109.24 110.28 1,680,470 +0.36(+0.33%)
Dec 20, 2017 109.55 111.47 109.27 109.92 1,815,248 +0.97(+0.89%)
Dec 19, 2017 109.47 110.00 108.86 108.95 2,030,029 -0.61(-0.56%)
Dec 18, 2017 107.52 110.07 107.01 109.56 2,481,320 +3.53(+3.33%)
Dec 15, 2017 106.47 105.12 106.03 3,640,757 +0.60(+0.57%)
Dec 14, 2017 107.71 107.97 105.13 105.43 2,380,222 -2.07(-1.93%)
Dec 13, 2017 107.26 107.60 106.44 107.50 2,463,131 +0.51(+0.48%)
Dec 12, 2017 106.99 108.13 106.79 106.99 2,484,650 -0.52(-0.48%)
Dec 11, 2017 107.33 108.05 107.11 107.51 1,462,929 +0.37(+0.35%)
Dec 08, 2017 107.14 107.63 106.62 107.14 1,720,779 +0.63(+0.59%)
Dec 07, 2017 104.96 106.58 104.77 106.51 1,604,612 +1.82(+1.74%)
Dec 06, 2017 105.15 104.58 104.69 2,102,072 +0.11(+0.11%)
Dec 05, 2017 103.86 105.94 103.68 104.58 2,171,059 +0.77(+0.74%)
Dec 04, 2017 103.46 105.10 103.45 103.81 2,143,733 -0.29(-0.28%)
Dec 01, 2017 105.16 105.49 103.51 104.10 2,332,740 -0.60(-0.57%)
Nov 30, 2017 105.51 105.86 104.16 104.70 2,758,033 -0.31(-0.30%)
Nov 29, 2017 105.20 105.89 104.79 105.01 1,704,022 +0.07(+0.07%)
Nov 28, 2017 104.17 105.29 103.47 104.94 2,009,168 +0.56(+0.54%)
Nov 27, 2017 104.63 104.79 103.56 104.38 1,627,261 +0.04(+0.04%)
Nov 24, 2017 104.00 104.67 103.87 104.34 929,672 +0.92(+0.89%)
Nov 22, 2017 104.09 104.35 103.27 103.42 1,436,871 -0.40(-0.39%)
Nov 21, 2017 104.64 104.92 103.62 103.82 1,916,080 -0.45(-0.43%)
Nov 20, 2017 103.86 104.41 103.41 104.27 1,940,429 +0.37(+0.36%)
Nov 17, 2017 103.05 104.65 102.52 103.90 1,544,230 +0.70(+0.68%)
Nov 16, 2017 103.04 103.60 102.24 103.20 2,329,649 +0.70(+0.68%)
Nov 15, 2017 103.19 103.45 101.78 102.50 1,438,019 -1.24(-1.20%)
Nov 14, 2017 103.17 104.75 103.14 103.74 1,796,600 -0.45(-0.43%)
Nov 13, 2017 103.62 104.72 103.01 104.19 1,547,815 -0.07(-0.07%)
Nov 10, 2017 104.18 104.79 103.45 104.26 1,533,303 +0.07(+0.07%)
Nov 09, 2017 105.30 105.98 103.90 104.19 2,271,624 -1.67(-1.58%)
Nov 08, 2017 105.63 106.02 104.92 105.86 1,615,120 -0.06(-0.06%)
Nov 07, 2017 106.57 107.20 105.21 105.92 1,779,646 -0.57(-0.54%)
Nov 06, 2017 105.82 106.99 105.49 106.49 1,786,854 +0.91(+0.86%)
Nov 03, 2017 103.04 105.92 102.36 105.58 2,075,370 +2.04(+1.97%)
Nov 02, 2017 103.56 104.25 102.95 103.54 2,547,870 +0.11(+0.11%)
Nov 01, 2017 104.21 105.22 103.16 103.43 3,111,630 -0.10(-0.10%)
Oct 31, 2017 104.77 105.33 102.99 103.53 4,100,706 -2.47(-2.33%)
Oct 30, 2017 99.12 107.83 98.82 106.00 8,374,598 +6.99(+7.06%)
Oct 27, 2017 99.00 100.70 97.73 99.01 3,433,949 -2.22(-2.19%)
Oct 26, 2017 100.42 101.71 99.67 101.23 3,166,896 +1.48(+1.48%)
Oct 25, 2017 100.57 100.62 99.07 99.75 2,435,124 -1.19(-1.18%)
Oct 24, 2017 99.05 101.47 98.99 100.94 2,973,694 +2.38(+2.41%)
Oct 23, 2017 98.90 99.41 98.50 98.56 1,570,072 -0.38(-0.38%)
Oct 20, 2017 99.96 100.00 98.61 98.94 2,142,249 -0.45(-0.45%)
Oct 19, 2017 97.91 99.78 97.61 99.39 1,941,203 +1.13(+1.15%)
Oct 18, 2017 98.04 98.60 97.81 98.26 1,540,281 +0.05(+0.05%)
Oct 17, 2017 97.89 98.40 97.45 98.21 1,527,128 +0.51(+0.52%)
Oct 16, 2017 98.28 98.38 97.33 97.70 1,196,565 +0.02(+0.02%)
Oct 13, 2017 98.60 98.86 97.50 97.68 1,475,542 +0.15(+0.15%)
Oct 12, 2017 96.88 97.62 96.20 97.53 1,999,317 +0.27(+0.28%)
Oct 11, 2017 97.83 97.91 97.02 97.26 2,425,182 -0.80(-0.82%)
Oct 10, 2017 98.63 97.68 98.06 2,182,391 -0.98(-0.99%)
Oct 09, 2017 99.21 99.21 98.67 99.04 1,476,317 +0.14(+0.14%)
Oct 06, 2017 98.82 99.23 98.17 98.90 2,506,924 -0.58(-0.58%)
Oct 05, 2017 99.43 99.61 99.05 99.48 2,182,141 +0.60(+0.61%)
Oct 04, 2017 99.95 100.36 98.79 98.88 1,932,203 -0.88(-0.88%)
Oct 03, 2017 100.65 100.74 98.92 99.76 2,535,288 -0.79(-0.79%)
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.