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 )

87.88 -0.54 (-0.61%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 90.86 91.07 89.41 90.59 2,609,403 +0.26(+0.29%)
Aug 30, 2017 89.42 90.81 89.37 90.33 2,194,192 +0.73(+0.81%)
Aug 29, 2017 89.67 89.83 88.90 89.60 1,803,163 -0.72(-0.80%)
Aug 28, 2017 90.57 90.93 89.68 90.32 1,392,419 +0.06(+0.07%)
Aug 25, 2017 90.30 91.41 89.99 90.26 2,309,431 +0.75(+0.84%)
Aug 24, 2017 89.40 89.77 88.98 89.51 1,294,449 +0.15(+0.17%)
Aug 23, 2017 88.39 90.00 88.34 89.36 1,410,024 +0.59(+0.66%)
Aug 22, 2017 88.65 89.31 88.39 88.77 1,550,294 +0.67(+0.76%)
Aug 21, 2017 87.33 88.40 87.17 88.10 2,454,483 +0.76(+0.87%)
Aug 18, 2017 86.10 87.63 85.35 87.34 2,683,676 +1.11(+1.29%)
Aug 17, 2017 87.51 87.89 86.19 86.23 2,470,921 -1.43(-1.63%)
Aug 16, 2017 87.95 88.36 87.30 87.66 2,052,900 -0.29(-0.33%)
Aug 15, 2017 88.06 88.51 87.83 87.95 1,548,384 -0.08(-0.09%)
Aug 14, 2017 87.38 88.25 87.25 88.03 1,607,965 +0.84(+0.96%)
Aug 11, 2017 86.96 87.98 86.96 87.19 1,893,185 -0.41(-0.47%)
Aug 10, 2017 88.58 89.02 87.58 87.60 2,176,687 -1.60(-1.79%)
Aug 09, 2017 88.61 89.48 88.39 89.20 2,593,363 +0.47(+0.53%)
Aug 08, 2017 88.99 89.46 88.37 88.73 2,375,219 -0.39(-0.44%)
Aug 07, 2017 89.13 89.40 88.86 89.12 1,832,313 +0.34(+0.38%)
Aug 04, 2017 89.16 89.39 88.67 88.78 1,514,203 +0.03(+0.03%)
Aug 03, 2017 88.48 89.26 88.27 88.75 4,259,937 +0.38(+0.43%)
Aug 02, 2017 88.75 89.30 87.85 88.37 2,620,644 -0.89(-1.00%)
Aug 01, 2017 90.28 90.28 88.38 89.26 2,642,724 -0.83(-0.92%)
Jul 31, 2017 90.37 91.27 89.62 90.09 2,673,583 +0.20(+0.22%)
Jul 28, 2017 88.51 90.68 88.04 89.89 3,977,320 +3.36(+3.88%)
Jul 27, 2017 87.55 87.72 86.10 86.53 2,959,929 -0.81(-0.93%)
Jul 26, 2017 88.41 88.81 87.00 87.34 1,806,685 -0.61(-0.69%)
Jul 25, 2017 88.02 88.57 87.56 87.95 1,993,230 +0.70(+0.80%)
Jul 24, 2017 86.84 87.43 86.69 87.25 1,853,531 +0.38(+0.44%)
Jul 21, 2017 87.16 87.16 86.21 86.87 2,152,177 -0.15(-0.17%)
Jul 20, 2017 87.18 87.92 86.87 87.02 3,158,991 -0.14(-0.16%)
Jul 19, 2017 85.26 87.34 85.26 87.16 2,109,419 +1.91(+2.24%)
Jul 18, 2017 85.58 86.08 84.95 85.25 1,496,283 -0.40(-0.47%)
Jul 17, 2017 85.95 86.29 85.54 85.65 1,442,298 -0.22(-0.26%)
Jul 14, 2017 85.78 86.63 85.61 85.87 1,760,503 +0.39(+0.46%)
Jul 13, 2017 85.75 85.99 85.00 85.48 1,890,202 -0.24(-0.28%)
Jul 12, 2017 84.94 85.98 84.86 85.72 3,004,087 +1.26(+1.49%)
Jul 11, 2017 84.20 84.75 83.73 84.46 2,084,101 +0.26(+0.31%)
Jul 10, 2017 83.50 84.60 83.23 84.20 1,918,858 +0.27(+0.32%)
Jul 07, 2017 83.29 84.45 82.54 83.93 2,257,705 +0.88(+1.06%)
Jul 06, 2017 82.91 84.23 82.89 83.05 2,487,550 -0.31(-0.37%)
Jul 05, 2017 85.65 85.75 82.90 83.36 2,367,643 -2.00(-2.34%)
Jul 03, 2017 85.05 85.92 84.87 85.36 1,428,134 +0.97(+1.15%)
Jun 30, 2017 84.47 85.08 83.89 84.39 2,600,642 +0.62(+0.74%)
Jun 29, 2017 84.38 84.82 83.30 83.77 3,253,021 -0.03(-0.04%)
Jun 28, 2017 82.68 83.99 82.58 83.80 2,870,752 +1.73(+2.11%)
Jun 27, 2017 81.35 82.83 81.11 82.07 2,845,853 +1.18(+1.46%)
Jun 26, 2017 80.57 81.37 80.19 80.89 2,879,845 +0.72(+0.90%)
Jun 23, 2017 80.10 80.61 79.60 80.17 2,426,166 +0.16(+0.20%)
Jun 22, 2017 79.89 80.55 79.58 80.01 1,995,355 +0.44(+0.55%)
Jun 21, 2017 80.42 80.60 79.25 79.57 2,440,123 -0.53(-0.66%)
Jun 20, 2017 80.39 80.39 78.88 80.10 2,052,377 -1.20(-1.48%)
Jun 19, 2017 81.47 81.86 81.13 81.30 1,535,477 +0.42(+0.52%)
Jun 16, 2017 80.12 80.90 79.75 80.88 3,133,407 +0.74(+0.92%)
Jun 15, 2017 80.18 80.75 79.53 80.14 2,326,015 -0.79(-0.98%)
Jun 14, 2017 83.17 83.17 80.68 80.93 4,056,765 -2.02(-2.44%)
Jun 13, 2017 81.31 83.22 81.07 82.95 2,714,718 +1.17(+1.43%)
Jun 12, 2017 81.86 82.97 81.46 81.78 2,419,191 -0.10(-0.12%)
Jun 09, 2017 79.60 82.23 79.56 81.88 3,394,697 +2.40(+3.02%)
Jun 08, 2017 80.17 79.06 79.48 2,386,757 +0.24(+0.30%)
Jun 07, 2017 79.25 80.35 78.92 79.24 2,935,321 +0.10(+0.13%)
Jun 06, 2017 78.44 79.28 78.01 79.14 3,710,521 +0.23(+0.29%)
Jun 05, 2017 79.78 79.98 78.85 78.91 2,901,909 -1.13(-1.41%)
Jun 02, 2017 80.46 80.96 79.75 80.04 4,657,610 -0.51(-0.63%)
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.