Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LyondellBasell Industries (NY: LYB )

99.74 +0.62 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.63 60.46 59.21 60.04 8,478,862 +0.59(+0.99%)
Oct 29, 2015 59.18 59.75 59.16 59.45 4,790,425 -0.10(-0.16%)
Oct 28, 2015 58.74 60.08 58.31 59.55 8,320,814 +1.11(+1.90%)
Oct 27, 2015 59.05 59.70 57.93 58.43 8,046,041 -1.28(-2.14%)
Oct 26, 2015 60.64 61.09 59.71 59.71 5,036,751 -1.13(-1.86%)
Oct 23, 2015 61.49 61.71 58.64 60.84 8,181,422 -0.23(-0.37%)
Oct 22, 2015 60.27 61.14 60.04 61.07 7,917,502 +2.11(+3.57%)
Oct 21, 2015 60.70 60.74 58.70 58.96 7,898,699 -1.35(-2.24%)
Oct 20, 2015 60.31 61.65 59.93 60.31 4,888,012 -0.01(-0.02%)
Oct 19, 2015 60.39 60.55 59.71 60.33 5,645,285 -0.52(-0.85%)
Oct 16, 2015 61.17 61.54 59.79 60.84 5,140,189 +0.49(+0.81%)
Oct 15, 2015 60.58 60.84 59.12 60.35 6,638,564 -0.48(-0.80%)
Oct 14, 2015 59.77 61.08 59.45 60.84 4,616,283 +1.21(+2.03%)
Oct 13, 2015 59.53 61.03 59.28 59.63 6,916,828 -0.26(-0.43%)
Oct 12, 2015 61.20 61.25 59.42 59.89 6,431,945 -1.79(-2.90%)
Oct 09, 2015 63.42 63.49 61.21 61.68 8,004,817 -1.32(-2.10%)
Oct 08, 2015 61.76 63.01 61.49 63.00 5,744,961 +1.23(+2.00%)
Oct 07, 2015 61.54 62.44 59.95 61.77 8,490,221 +1.27(+2.09%)
Oct 06, 2015 58.73 61.10 58.50 60.50 7,732,203 +1.99(+3.40%)
Oct 05, 2015 57.83 58.99 57.75 58.51 6,707,029 +1.37(+2.40%)
Oct 02, 2015 54.23 57.17 54.18 57.14 4,592,753 +1.58(+2.85%)
Oct 01, 2015 54.74 56.24 54.36 55.56 8,230,604 +1.69(+3.14%)
Sep 30, 2015 53.20 54.32 52.96 53.87 5,540,976 +1.55(+2.96%)
Sep 29, 2015 52.24 52.91 51.79 52.32 5,776,956 +0.23(+0.45%)
Sep 28, 2015 53.95 54.06 51.84 52.08 5,423,727 -2.53(-4.63%)
Sep 25, 2015 54.96 55.07 54.07 54.61 4,269,454 +0.43(+0.79%)
Sep 24, 2015 53.09 54.47 52.22 54.18 6,279,184 +0.42(+0.78%)
Sep 23, 2015 54.88 55.48 53.69 53.76 4,746,613 -1.12(-2.04%)
Sep 22, 2015 54.94 55.37 54.29 54.88 5,835,704 -1.18(-2.11%)
Sep 21, 2015 55.71 56.55 55.40 56.06 4,801,227 +0.69(+1.25%)
Sep 18, 2015 54.62 55.42 54.29 55.37 10,608,045 -0.33(-0.59%)
Sep 17, 2015 55.75 56.62 55.48 55.70 6,657,877 -0.71(-1.26%)
Sep 16, 2015 54.47 56.49 54.07 56.41 6,090,623 +2.27(+4.20%)
Sep 15, 2015 53.50 54.54 53.41 54.14 6,174,296 +0.90(+1.69%)
Sep 14, 2015 54.07 54.10 52.76 53.24 5,410,401 -0.89(-1.65%)
Sep 11, 2015 53.95 54.26 53.38 54.13 5,950,656 -0.22(-0.40%)
Sep 10, 2015 53.56 54.91 53.49 54.35 5,727,718 +0.64(+1.19%)
Sep 09, 2015 54.93 55.62 53.41 53.71 8,749,640 -0.03(-0.06%)
Sep 08, 2015 52.92 53.96 52.79 53.74 5,306,586 +1.89(+3.64%)
Sep 04, 2015 52.22 51.86 51.86 51.86 6,239,237 -1.58(-2.95%)
Sep 03, 2015 53.85 54.35 53.08 53.43 5,737,910 -0.05(-0.08%)
Sep 02, 2015 53.62 53.62 52.34 53.48 5,518,281 +0.78(+1.48%)
Sep 01, 2015 53.19 54.81 52.41 52.70 7,060,906 -2.47(-4.49%)
Aug 31, 2015 53.79 55.68 53.31 55.17 5,373,833 -0.03(-0.06%)
Aug 28, 2015 54.29 55.80 54.29 55.20 6,575,777 +0.11(+0.20%)
Aug 27, 2015 53.63 55.53 53.38 55.09 9,967,776 +2.82(+5.39%)
Aug 26, 2015 52.19 52.72 51.53 52.28 11,021,993 +2.05(+4.09%)
Aug 25, 2015 52.83 53.14 50.18 50.22 11,493,925 +0.30(+0.61%)
Aug 24, 2015 48.46 52.14 47.02 49.92 12,251,657 -1.94(-3.74%)
Aug 21, 2015 53.54 53.94 51.79 51.86 9,666,787 -1.86(-3.46%)
Aug 20, 2015 54.08 54.90 53.64 53.72 7,334,653 -0.65(-1.20%)
Aug 19, 2015 54.61 54.86 53.00 54.37 9,063,148 -0.80(-1.45%)
Aug 18, 2015 55.82 56.14 55.00 55.17 5,023,264 -0.73(-1.31%)
Aug 17, 2015 55.54 56.14 54.73 55.90 5,328,551 +0.13(+0.24%)
Aug 14, 2015 57.03 57.68 55.41 55.77 7,155,836 -1.39(-2.43%)
Aug 13, 2015 57.29 57.54 56.65 57.16 4,900,717 -0.06(-0.11%)
Aug 12, 2015 56.29 57.50 55.89 57.22 6,159,340 +0.01(+0.02%)
Aug 11, 2015 57.15 57.33 56.43 57.21 5,506,915 -1.32(-2.25%)
Aug 10, 2015 56.02 58.58 55.29 58.53 6,848,400 +2.84(+5.09%)
Aug 07, 2015 57.49 57.95 55.61 55.69 6,907,102 -2.04(-3.54%)
Aug 06, 2015 58.51 58.96 57.62 57.73 5,378,304 -0.93(-1.59%)
Aug 05, 2015 59.18 59.83 58.19 58.67 6,041,896 +0.05(+0.09%)
Aug 04, 2015 57.96 58.85 57.90 58.61 4,839,948 +0.95(+1.65%)
Aug 03, 2015 59.76 59.88 57.01 57.66 9,717,959 -2.41(-4.01%)
Jul 31, 2015 60.78 61.30 59.86 60.07 5,159,428 -0.20(-0.34%)
Jul 30, 2015 60.05 60.30 59.32 60.27 3,673,572 +0.25(+0.42%)
Jul 29, 2015 59.50 60.81 58.43 60.02 8,547,029 +0.83(+1.41%)
Jul 28, 2015 59.69 59.77 56.78 59.19 9,721,911 +1.67(+2.90%)
Jul 27, 2015 57.00 58.06 56.82 57.52 7,609,057 -0.33(-0.58%)
Jul 24, 2015 60.17 60.17 56.66 57.85 9,979,274 -2.20(-3.66%)
Jul 23, 2015 61.51 61.52 60.04 60.05 7,036,740 -1.22(-2.00%)
Jul 22, 2015 61.43 61.64 60.88 61.27 4,655,037 -0.22(-0.36%)
Jul 21, 2015 61.69 62.46 60.94 61.50 5,035,851 -0.11(-0.18%)
Jul 20, 2015 62.13 62.42 61.02 61.60 6,050,666 -0.81(-1.30%)
Jul 17, 2015 64.29 64.29 62.04 62.42 5,975,285 -2.08(-3.23%)
Jul 16, 2015 64.50 64.97 63.96 64.50 3,086,134 +0.29(+0.45%)
Jul 15, 2015 64.65 64.89 63.70 64.21 3,476,294 -0.52(-0.81%)
Jul 14, 2015 63.60 64.91 63.40 64.73 4,720,098 +1.07(+1.68%)
Jul 13, 2015 63.46 63.99 63.30 63.67 3,247,005 +0.69(+1.09%)
Jul 10, 2015 63.07 63.42 62.48 62.98 3,327,826 +0.69(+1.10%)
Jul 09, 2015 61.98 63.33 61.89 62.30 5,600,699 +1.43(+2.36%)
Jul 08, 2015 61.75 61.99 60.47 60.86 5,351,849 -1.63(-2.61%)
Jul 07, 2015 63.25 63.38 60.36 62.49 14,102,648 -0.72(-1.14%)
Jul 06, 2015 64.02 65.02 63.14 63.22 6,030,190 -1.86(-2.85%)
Jul 02, 2015 64.98 65.07 65.07 65.07 3,742,708 +0.38(+0.58%)
Jul 01, 2015 66.67 67.00 64.34 64.70 6,724,284 -1.57(-2.38%)
Jun 30, 2015 65.53 67.19 65.46 66.27 4,695,372 +1.22(+1.87%)
Jun 29, 2015 65.71 66.34 65.01 65.05 4,587,518 -1.93(-2.88%)
Jun 26, 2015 67.69 68.09 66.78 66.98 4,467,756 -0.96(-1.41%)
Jun 25, 2015 67.33 68.18 67.15 67.94 4,497,559 +0.84(+1.26%)
Jun 24, 2015 66.99 67.28 66.42 67.10 4,655,780 +0.23(+0.34%)
Jun 23, 2015 67.22 67.43 66.39 66.87 4,954,214 -0.33(-0.49%)
Jun 22, 2015 67.20 67.53 66.58 67.19 3,142,953 +0.65(+0.98%)
Jun 19, 2015 66.91 67.25 66.53 66.54 4,967,112 -0.56(-0.84%)
Jun 18, 2015 66.91 67.46 66.42 67.10 5,259,319 +0.76(+1.14%)
Jun 17, 2015 67.36 67.68 65.66 66.35 7,417,063 -0.66(-0.98%)
Jun 16, 2015 66.19 67.07 65.76 67.01 2,755,508 +0.51(+0.77%)
Jun 15, 2015 65.98 66.78 65.61 66.50 2,577,070 -0.26(-0.39%)
Jun 12, 2015 66.55 66.95 66.26 66.76 3,267,634 -0.03(-0.04%)
Jun 11, 2015 66.75 67.08 66.46 66.78 2,980,114 +0.17(+0.25%)
Jun 10, 2015 65.94 67.16 65.73 66.62 5,378,823 +1.43(+2.19%)
Jun 09, 2015 64.21 65.75 64.17 65.19 4,707,582 +1.50(+2.36%)
Jun 08, 2015 63.88 64.26 63.60 63.68 4,259,570 -0.13(-0.20%)
Jun 05, 2015 63.55 64.41 63.14 63.81 5,142,190 +0.13(+0.20%)
Jun 04, 2015 64.56 64.78 63.63 63.68 8,051,476 -2.11(-3.21%)
Jun 03, 2015 65.96 66.80 65.69 65.80 7,700,286 +0.29(+0.45%)
Jun 02, 2015 64.89 66.15 64.89 65.50 5,650,719 +0.57(+0.88%)
Jun 01, 2015 65.16 65.56 64.43 64.93 3,328,453 +0.21(+0.33%)
May 29, 2015 64.73 65.53 64.49 64.72 6,867,860 -0.23(-0.35%)
May 28, 2015 63.79 65.01 63.79 64.95 4,060,902 +0.58(+0.90%)
May 27, 2015 63.99 64.68 63.47 64.38 4,201,935 +0.46(+0.72%)
May 26, 2015 64.72 64.87 63.40 63.92 4,722,608 -1.45(-2.22%)
May 22, 2015 65.51 65.37 65.37 65.37 3,260,445 -0.33(-0.50%)
May 21, 2015 64.73 66.14 64.73 65.70 3,270,597 +1.02(+1.58%)
May 20, 2015 64.48 65.07 64.05 64.67 3,872,162 +0.37(+0.57%)
May 19, 2015 65.79 66.11 63.63 64.31 6,947,219 -2.01(-3.04%)
May 18, 2015 66.19 66.49 65.67 66.32 3,068,782 -0.22(-0.32%)
May 15, 2015 65.92 66.59 65.33 66.54 3,838,914 +0.34(+0.51%)
May 14, 2015 66.64 67.20 66.04 66.20 3,859,402 -0.12(-0.18%)
May 13, 2015 65.66 66.82 65.56 66.32 5,022,615 +0.74(+1.13%)
May 12, 2015 65.53 66.29 65.01 65.58 3,414,935 -0.12(-0.18%)
May 11, 2015 65.96 66.31 65.60 65.70 3,160,349 -0.26(-0.39%)
May 08, 2015 67.99 68.18 65.21 65.96 6,148,432 +1.30(+2.00%)
May 07, 2015 64.40 65.10 63.54 64.66 7,021,352 -0.93(-1.42%)
May 06, 2015 66.22 66.69 65.34 65.60 6,834,335 +0.18(+0.28%)
May 05, 2015 66.24 67.30 65.10 65.41 7,101,270 -0.57(-0.87%)
May 04, 2015 66.54 66.68 65.88 65.98 4,626,794 -0.40(-0.60%)
May 01, 2015 66.26 66.76 65.46 66.38 5,862,488 +0.62(+0.95%)
Apr 30, 2015 66.13 66.85 65.55 65.76 6,054,967 -0.59(-0.89%)
Apr 29, 2015 65.13 66.83 64.48 66.35 9,907,933 +0.20(+0.30%)
Apr 28, 2015 64.95 66.17 64.54 66.16 9,692,030 +0.39(+0.59%)
Apr 27, 2015 64.41 65.90 64.22 65.77 9,648,736 +1.72(+2.68%)
Apr 24, 2015 63.91 64.87 62.71 64.05 9,927,763 +2.07(+3.34%)
Apr 23, 2015 61.61 62.57 61.45 61.98 5,019,059 +0.29(+0.47%)
Apr 22, 2015 61.35 61.98 60.89 61.69 4,085,543 +0.36(+0.58%)
Apr 21, 2015 61.21 61.42 60.46 61.33 5,118,825 +0.13(+0.21%)
Apr 20, 2015 60.94 61.51 60.88 61.21 4,168,820 +0.44(+0.73%)
Apr 17, 2015 60.29 60.96 60.04 60.76 6,437,567 -0.17(-0.27%)
Apr 16, 2015 61.29 61.43 60.67 60.93 4,940,059 -0.39(-0.63%)
Apr 15, 2015 59.66 61.62 59.62 61.31 8,024,353 +2.05(+3.45%)
Apr 14, 2015 58.27 59.49 58.21 59.27 4,927,938 +1.40(+2.42%)
Apr 13, 2015 58.27 58.41 57.78 57.87 2,848,152 -0.20(-0.34%)
Apr 10, 2015 57.99 58.12 57.46 58.07 3,966,136 +0.43(+0.74%)
Apr 09, 2015 58.18 58.84 57.45 57.64 6,872,269 -0.33(-0.57%)
Apr 08, 2015 58.47 58.85 57.91 57.97 7,391,035 -0.36(-0.62%)
Apr 07, 2015 57.50 58.40 57.27 58.34 8,265,571 +0.56(+0.97%)
Apr 06, 2015 56.09 58.29 55.95 57.78 6,995,545 +1.89(+3.38%)
Apr 02, 2015 56.11 55.89 55.89 55.89 6,169,218 -0.41(-0.73%)
Apr 01, 2015 56.11 56.40 55.29 56.30 5,598,075 +0.53(+0.95%)
Mar 31, 2015 55.29 56.02 54.83 55.77 4,353,712 +0.02(+0.03%)
Mar 30, 2015 55.44 56.06 55.43 55.76 4,732,226 +0.77(+1.40%)
Mar 27, 2015 56.19 56.26 54.44 54.99 6,940,167 -0.83(-1.48%)
Mar 26, 2015 54.63 56.28 54.63 55.81 7,844,772 +1.56(+2.88%)
Mar 25, 2015 54.93 55.47 54.21 54.25 3,819,511 -0.41(-0.74%)
Mar 24, 2015 55.08 55.08 54.39 54.66 2,953,997 -0.22(-0.39%)
Mar 23, 2015 54.71 55.70 54.64 54.87 4,269,399 +0.54(+0.99%)
Mar 20, 2015 54.36 54.77 54.19 54.33 11,338,645 +0.32(+0.60%)
Mar 19, 2015 54.57 54.82 53.81 54.01 4,421,583 -1.14(-2.06%)
Mar 18, 2015 52.34 55.27 51.94 55.15 7,774,107 +2.64(+5.02%)
Mar 17, 2015 53.52 53.81 51.94 52.51 9,497,712 -1.66(-3.06%)
Mar 16, 2015 53.32 54.23 52.31 54.17 5,069,487 +0.98(+1.85%)
Mar 13, 2015 54.18 54.29 52.86 53.18 4,974,129 -1.46(-2.67%)
Mar 12, 2015 54.12 55.20 54.12 54.64 4,765,413 +0.58(+1.07%)
Mar 11, 2015 53.77 54.29 53.24 54.07 4,450,273 +0.46(+0.87%)
Mar 10, 2015 54.85 55.00 53.40 53.60 7,079,005 -2.05(-3.68%)
Mar 09, 2015 55.58 56.22 55.58 55.65 4,646,575 +0.13(+0.23%)
Mar 06, 2015 54.94 55.82 54.86 55.52 9,227,335 -0.37(-0.66%)
Mar 05, 2015 55.32 55.99 54.92 55.89 7,697,636 +0.47(+0.85%)
Mar 04, 2015 54.63 55.52 54.31 55.42 4,860,991 +0.48(+0.87%)
Mar 03, 2015 54.40 55.16 54.25 54.94 4,872,201 +0.25(+0.45%)
Mar 02, 2015 54.57 54.82 53.39 54.70 7,044,019 +0.12(+0.22%)
Feb 27, 2015 55.19 55.91 54.54 54.57 6,126,539 -0.53(-0.97%)
Feb 26, 2015 56.09 56.87 54.40 55.11 9,458,422 -1.36(-2.41%)
Feb 25, 2015 57.69 57.83 56.41 56.47 5,474,344 -1.09(-1.89%)
Feb 24, 2015 57.87 57.98 57.05 57.56 5,026,234 -0.15(-0.25%)
Feb 23, 2015 56.69 57.85 56.44 57.70 6,346,500 +0.68(+1.19%)
Feb 20, 2015 57.15 57.45 56.33 57.02 7,810,517 -0.49(-0.84%)
Feb 19, 2015 55.59 57.64 55.12 57.51 7,848,050 +1.10(+1.96%)
Feb 18, 2015 55.56 56.43 55.35 56.40 4,758,023 -0.28(-0.50%)
Feb 17, 2015 56.16 57.09 55.54 56.69 6,295,306 -0.03(-0.06%)
Feb 13, 2015 56.23 56.72 56.72 56.72 9,520,897 +0.12(+0.21%)
Feb 12, 2015 55.62 57.24 55.57 56.60 8,676,524 +1.65(+3.01%)
Feb 11, 2015 55.19 55.55 54.44 54.95 6,925,092 -0.65(-1.17%)
Feb 10, 2015 55.77 55.88 55.06 55.60 7,726,747 -0.08(-0.15%)
Feb 09, 2015 55.58 56.28 55.01 55.68 8,764,904 +0.96(+1.75%)
Feb 06, 2015 55.50 55.85 54.60 54.72 8,307,309 -0.52(-0.95%)
Feb 05, 2015 54.49 56.85 54.38 55.24 9,972,207 +1.45(+2.69%)
Feb 04, 2015 54.10 54.66 53.17 53.80 9,848,075 -0.98(-1.78%)
Feb 03, 2015 52.76 54.92 52.55 54.77 13,827,978 +3.09(+5.98%)
Feb 02, 2015 49.95 52.23 49.95 51.68 10,815,954 +1.83(+3.68%)
Jan 30, 2015 48.50 51.11 48.20 49.85 7,952,030 +0.83(+1.70%)
Jan 29, 2015 48.65 49.18 47.54 49.02 8,729,458 +0.83(+1.71%)
Jan 28, 2015 49.93 49.93 47.98 48.19 7,637,862 -1.39(-2.81%)
Jan 27, 2015 49.19 50.30 48.53 49.58 8,086,053 -0.38(-0.76%)
Jan 26, 2015 50.53 50.65 49.71 49.96 8,207,226 -0.96(-1.89%)
Jan 23, 2015 51.02 51.51 50.65 50.93 6,614,782 -0.38(-0.75%)
Jan 22, 2015 51.89 52.29 50.68 51.31 8,360,128 +0.02(+0.04%)
Jan 21, 2015 49.23 51.51 48.78 51.29 8,599,218 +2.17(+4.41%)
Jan 20, 2015 49.93 50.16 48.03 49.12 7,652,208 -1.20(-2.38%)
Jan 16, 2015 47.54 50.57 47.54 50.32 11,664,093 +2.88(+6.07%)
Jan 15, 2015 47.32 48.43 46.85 47.44 9,189,704 +0.57(+1.22%)
Jan 14, 2015 46.72 47.16 45.22 46.87 9,551,955 -0.59(-1.25%)
Jan 13, 2015 48.72 48.72 46.96 47.46 10,255,948 -0.54(-1.12%)
Jan 12, 2015 49.39 49.67 47.75 48.00 8,662,931 -1.78(-3.58%)
Jan 09, 2015 50.08 50.28 48.97 49.78 8,063,872 +0.48(+0.97%)
Jan 08, 2015 47.93 49.52 47.81 49.30 9,607,252 +1.90(+4.00%)
Jan 07, 2015 47.36 47.88 46.65 47.40 5,485,002 +0.49(+1.05%)
Jan 06, 2015 48.18 48.47 46.71 46.91 8,051,318 -1.01(-2.12%)
Jan 05, 2015 49.66 49.79 47.42 47.93 8,664,607 -2.54(-5.03%)
Jan 02, 2015 50.39 50.79 49.98 50.47 4,551,456 +0.43(+0.86%)
Dec 31, 2014 50.50 50.04 50.04 50.04 5,235,073 -0.76(-1.50%)
Dec 30, 2014 51.20 51.49 50.61 50.80 4,737,310 -0.08(-0.16%)
Dec 29, 2014 51.03 51.68 50.66 50.88 5,430,489 -0.16(-0.31%)
Dec 26, 2014 51.19 51.67 50.76 51.04 4,516,810 -0.21(-0.41%)
Dec 24, 2014 51.45 51.25 51.25 51.25 3,755,748 -0.56(-1.08%)
Dec 23, 2014 51.27 52.20 50.67 51.81 6,415,852 +0.69(+1.34%)
Dec 22, 2014 51.95 51.95 50.55 51.12 7,486,329 -0.56(-1.09%)
Dec 19, 2014 50.66 51.88 50.24 51.68 13,209,335 +1.73(+3.46%)
Dec 18, 2014 50.97 51.19 48.44 49.96 15,411,394 +2.31(+4.84%)
Dec 17, 2014 45.43 48.60 45.38 47.65 13,746,066 +2.55(+5.66%)
Dec 16, 2014 44.84 46.45 44.35 45.10 13,985,527 +0.55(+1.25%)
Dec 15, 2014 45.17 45.50 44.16 44.54 10,272,255 +0.04(+0.08%)
Dec 12, 2014 44.95 46.13 44.28 44.50 14,968,085 -2.96(-6.23%)
Dec 11, 2014 46.91 48.46 46.90 47.46 8,144,853 +0.43(+0.91%)
Dec 10, 2014 48.89 48.89 46.67 47.03 10,825,104 -2.57(-5.17%)
Dec 09, 2014 48.73 49.64 48.32 49.60 7,935,098 +0.62(+1.27%)
Dec 08, 2014 50.54 50.91 48.07 48.97 11,876,795 -1.93(-3.80%)
Dec 05, 2014 52.58 52.59 50.56 50.91 11,210,909 -0.23(-0.46%)
Dec 04, 2014 49.32 51.14 49.29 51.14 11,360,897 +1.53(+3.07%)
Dec 03, 2014 48.91 50.53 48.57 49.62 11,789,387 +1.07(+2.19%)
Dec 02, 2014 48.68 49.15 47.83 48.55 9,718,517 +0.14(+0.29%)
Dec 01, 2014 48.03 49.55 47.46 48.41 20,134,686 -1.29(-2.60%)
Nov 28, 2014 52.89 52.96 49.53 49.70 13,205,502 -6.73(-11.93%)
Nov 26, 2014 56.97 56.44 56.44 56.44 6,087,224 -0.70(-1.22%)
Nov 25, 2014 57.54 57.77 56.79 57.14 6,209,821 +0.06(+0.10%)
Nov 24, 2014 57.44 57.74 56.92 57.08 6,675,536 -0.40(-0.70%)
Nov 21, 2014 59.25 59.45 57.00 57.48 10,251,764 +0.49(+0.86%)
Nov 20, 2014 55.47 57.20 55.25 56.99 9,813,843 +1.12(+2.00%)
Nov 19, 2014 55.76 56.04 55.24 55.88 5,340,424 +0.19(+0.35%)
Nov 18, 2014 55.09 56.05 55.07 55.68 7,538,450 +0.84(+1.53%)
Nov 17, 2014 55.14 55.24 54.24 54.84 7,899,715 -0.39(-0.71%)
Nov 14, 2014 54.99 55.89 54.78 55.24 6,594,993 +0.24(+0.44%)
Nov 13, 2014 55.38 56.06 54.33 54.99 7,756,317 -0.41(-0.73%)
Nov 12, 2014 55.50 55.73 54.31 55.40 8,838,490 +0.03(+0.06%)
Nov 11, 2014 55.01 55.37 54.14 55.37 4,988,627 +0.32(+0.58%)
Nov 10, 2014 54.71 55.70 54.42 55.05 6,367,895 +0.36(+0.65%)
Nov 07, 2014 54.10 54.92 53.98 54.69 6,691,436 +0.73(+1.34%)
Nov 06, 2014 53.04 54.54 52.80 53.97 7,787,626 +0.66(+1.23%)
Nov 05, 2014 52.82 54.26 52.55 53.31 9,722,369 +0.74(+1.40%)
Nov 04, 2014 55.34 55.34 52.00 52.57 14,647,873 -3.22(-5.77%)
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.