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

LyondellBasell Industries (NY: LYB )

99.42 +2.12 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 49.84 50.49 48.92 50.14 8,043,337 +0.37(+0.75%)
Jan 28, 2016 50.64 51.57 49.62 49.77 5,959,335 +0.44(+0.89%)
Jan 27, 2016 49.65 50.56 48.88 49.33 4,656,143 -0.59(-1.17%)
Jan 26, 2016 49.15 49.95 48.59 49.91 5,644,632 +1.14(+2.35%)
Jan 25, 2016 50.48 50.53 48.74 48.77 6,298,248 -1.70(-3.38%)
Jan 22, 2016 49.79 51.44 49.60 50.47 9,628,241 +2.51(+5.23%)
Jan 21, 2016 46.58 48.09 46.01 47.96 6,900,692 +1.45(+3.11%)
Jan 20, 2016 46.13 47.21 44.43 46.52 8,110,966 -1.05(-2.22%)
Jan 19, 2016 48.24 48.85 46.42 47.57 8,049,357 -0.64(-1.33%)
Jan 15, 2016 48.05 48.22 48.22 48.22 7,729,450 -0.89(-1.82%)
Jan 14, 2016 48.17 49.95 47.55 49.11 7,461,197 +0.92(+1.91%)
Jan 13, 2016 51.28 51.28 48.11 48.19 7,838,482 -2.06(-4.11%)
Jan 12, 2016 49.80 50.33 48.77 50.25 7,059,401 +1.17(+2.38%)
Jan 11, 2016 50.69 50.79 48.57 49.08 9,446,982 -2.10(-4.10%)
Jan 08, 2016 51.78 52.43 50.90 51.18 6,238,942 -0.32(-0.62%)
Jan 07, 2016 52.97 53.10 51.20 51.50 8,196,983 -2.20(-4.10%)
Jan 06, 2016 54.73 55.03 53.15 53.70 5,946,613 -2.66(-4.71%)
Jan 05, 2016 56.47 56.81 55.46 56.36 3,628,958 +0.30(+0.53%)
Jan 04, 2016 55.48 56.12 55.01 56.06 4,132,349 +0.18(+0.32%)
Dec 31, 2015 55.95 55.88 55.88 55.88 2,806,015 -0.55(-0.98%)
Dec 30, 2015 56.63 57.10 56.30 56.43 1,928,425 -0.58(-1.02%)
Dec 29, 2015 56.44 57.23 56.44 57.01 3,242,585 +1.12(+2.00%)
Dec 28, 2015 56.40 56.50 55.80 55.89 3,372,893 -0.80(-1.42%)
Dec 24, 2015 57.52 56.70 56.70 56.70 2,044,796 -1.02(-1.76%)
Dec 23, 2015 56.69 57.75 56.41 57.71 4,451,567 +1.71(+3.05%)
Dec 22, 2015 56.63 56.63 55.71 56.00 4,379,849 +0.07(+0.13%)
Dec 21, 2015 56.57 56.99 55.50 55.93 4,704,528 -0.35(-0.63%)
Dec 18, 2015 56.23 57.61 55.98 56.29 10,011,286 -0.10(-0.18%)
Dec 17, 2015 57.42 57.46 56.18 56.39 3,885,509 -0.80(-1.39%)
Dec 16, 2015 56.98 57.96 56.31 57.19 5,646,832 +0.57(+1.00%)
Dec 15, 2015 55.92 57.43 55.82 56.62 6,601,596 +1.50(+2.72%)
Dec 14, 2015 54.88 55.18 53.51 55.12 6,601,400 +0.09(+0.16%)
Dec 11, 2015 55.30 56.09 54.79 55.03 6,483,278 -1.23(-2.19%)
Dec 10, 2015 56.78 57.20 56.04 56.27 3,928,257 -0.86(-1.50%)
Dec 09, 2015 56.75 58.50 56.21 57.12 10,092,223 +0.94(+1.67%)
Dec 08, 2015 57.04 57.47 55.19 56.18 11,064,463 -2.01(-3.45%)
Dec 07, 2015 61.41 61.49 57.60 58.19 8,442,829 -3.76(-6.06%)
Dec 04, 2015 61.05 62.14 60.38 61.94 5,571,734 +0.75(+1.22%)
Dec 03, 2015 61.51 61.93 60.63 61.20 6,034,711 +0.06(+0.09%)
Dec 02, 2015 61.97 62.26 60.77 61.14 3,952,020 -1.29(-2.06%)
Dec 01, 2015 61.73 62.50 61.55 62.43 5,213,488 +0.81(+1.31%)
Nov 30, 2015 61.48 62.25 61.35 61.62 4,396,417 +0.42(+0.69%)
Nov 27, 2015 60.76 61.66 60.76 61.19 1,734,428 -0.51(-0.82%)
Nov 25, 2015 61.75 61.70 61.70 61.70 3,159,644 -0.24(-0.38%)
Nov 24, 2015 60.62 62.26 60.40 61.94 5,700,951 +1.22(+2.01%)
Nov 23, 2015 60.20 61.15 60.19 60.72 4,155,478 +0.73(+1.21%)
Nov 20, 2015 60.09 61.04 59.89 59.99 3,504,093 +0.11(+0.18%)
Nov 19, 2015 60.99 61.15 59.74 59.88 3,627,008 -0.75(-1.24%)
Nov 18, 2015 60.19 60.66 59.94 60.63 4,500,584 +0.69(+1.15%)
Nov 17, 2015 59.95 60.82 59.31 59.94 4,434,124 -0.27(-0.46%)
Nov 16, 2015 58.58 60.28 58.44 60.22 4,481,157 +1.68(+2.88%)
Nov 13, 2015 57.46 58.85 57.45 58.53 4,908,509 +1.10(+1.92%)
Nov 12, 2015 57.88 58.04 56.61 57.43 6,431,587 -1.58(-2.68%)
Nov 11, 2015 59.81 60.22 58.89 59.01 3,372,972 -0.60(-1.01%)
Nov 10, 2015 60.16 60.41 58.76 59.61 4,280,257 -0.65(-1.08%)
Nov 09, 2015 61.09 61.72 60.10 60.26 3,895,918 -1.08(-1.76%)
Nov 06, 2015 60.30 61.37 60.08 61.34 5,727,813 +0.76(+1.25%)
Nov 05, 2015 60.48 61.11 59.87 60.58 4,750,648 -0.27(-0.45%)
Nov 04, 2015 60.96 61.54 60.57 60.86 6,304,755 +0.07(+0.12%)
Nov 03, 2015 59.69 61.35 59.63 60.79 7,243,893 +1.08(+1.81%)
Nov 02, 2015 59.12 60.14 58.84 59.71 5,197,370 +0.45(+0.76%)
Oct 30, 2015 58.85 59.68 58.44 59.26 8,590,718 +0.58(+0.99%)
Oct 29, 2015 58.41 58.97 58.39 58.67 4,853,623 -0.10(-0.16%)
Oct 28, 2015 57.98 59.30 57.55 58.77 8,430,585 +1.10(+1.90%)
Oct 27, 2015 58.29 58.92 57.18 57.67 8,152,187 -1.26(-2.14%)
Oct 26, 2015 59.85 60.29 58.93 58.94 5,103,198 -1.12(-1.86%)
Oct 23, 2015 60.69 60.91 57.88 60.05 8,289,354 -0.22(-0.37%)
Oct 22, 2015 59.48 60.34 59.26 60.28 8,021,953 +2.08(+3.57%)
Oct 21, 2015 59.91 59.95 57.93 58.20 8,002,902 -1.33(-2.24%)
Oct 20, 2015 59.52 60.84 59.15 59.53 4,952,497 -0.01(-0.02%)
Oct 19, 2015 59.60 59.77 58.93 59.54 5,719,760 -0.51(-0.85%)
Oct 16, 2015 60.37 60.74 59.01 60.05 5,208,001 +0.48(+0.81%)
Oct 15, 2015 59.79 60.05 58.35 59.57 6,726,143 -0.48(-0.80%)
Oct 14, 2015 58.99 60.29 58.67 60.05 4,677,183 +1.19(+2.03%)
Oct 13, 2015 58.76 60.23 58.51 58.85 7,008,078 -0.26(-0.43%)
Oct 12, 2015 60.40 60.45 58.65 59.11 6,516,798 -1.77(-2.90%)
Oct 09, 2015 62.60 62.66 60.42 60.88 8,110,420 -1.31(-2.10%)
Oct 08, 2015 60.95 62.19 60.69 62.18 5,820,750 +1.22(+2.00%)
Oct 07, 2015 60.73 61.63 59.17 60.96 8,602,227 +1.25(+2.09%)
Oct 06, 2015 57.96 60.31 57.74 59.71 7,834,210 +1.96(+3.40%)
Oct 05, 2015 57.07 58.22 57.00 57.75 6,795,511 +1.35(+2.40%)
Oct 02, 2015 53.53 56.42 53.47 56.40 4,653,342 +1.56(+2.85%)
Oct 01, 2015 54.03 55.51 53.66 54.84 8,339,186 +1.67(+3.14%)
Sep 30, 2015 52.51 53.61 52.27 53.16 5,614,074 +1.53(+2.96%)
Sep 29, 2015 51.56 52.22 51.11 51.63 5,853,168 +0.23(+0.45%)
Sep 28, 2015 53.25 53.36 51.16 51.40 5,495,279 -2.49(-4.63%)
Sep 25, 2015 54.24 54.36 53.36 53.90 4,325,778 +0.42(+0.79%)
Sep 24, 2015 52.40 53.76 51.54 53.48 6,362,021 +0.41(+0.78%)
Sep 23, 2015 54.17 54.76 52.99 53.06 4,809,232 -1.10(-2.04%)
Sep 22, 2015 54.22 54.65 53.59 54.17 5,912,691 -1.17(-2.11%)
Sep 21, 2015 54.99 55.81 54.68 55.33 4,864,567 +0.68(+1.25%)
Sep 18, 2015 53.91 54.70 53.58 54.65 10,747,991 -0.33(-0.59%)
Sep 17, 2015 55.02 55.88 54.76 54.98 6,745,711 -0.70(-1.26%)
Sep 16, 2015 53.76 55.75 53.36 55.68 6,170,973 +2.24(+4.20%)
Sep 15, 2015 52.81 53.83 52.71 53.43 6,255,750 +0.89(+1.69%)
Sep 14, 2015 53.37 53.40 52.07 52.55 5,481,778 -0.88(-1.65%)
Sep 11, 2015 53.25 53.55 52.69 53.43 6,029,159 -0.22(-0.40%)
Sep 10, 2015 52.86 54.20 52.79 53.64 5,803,280 +0.63(+1.19%)
Sep 09, 2015 54.22 54.90 52.72 53.01 8,865,069 -0.03(-0.06%)
Sep 08, 2015 52.23 53.25 52.11 53.04 5,376,593 +1.86(+3.64%)
Sep 04, 2015 51.54 51.18 51.18 51.18 6,321,548 -1.56(-2.95%)
Sep 03, 2015 53.15 53.64 52.39 52.74 5,813,607 -0.04(-0.08%)
Sep 02, 2015 52.92 52.92 51.66 52.78 5,591,080 +0.77(+1.48%)
Sep 01, 2015 52.49 54.10 51.73 52.01 7,154,056 -2.44(-4.49%)
Aug 31, 2015 53.09 54.96 52.62 54.45 5,444,727 -0.03(-0.06%)
Aug 28, 2015 53.59 55.07 53.59 54.48 6,662,527 +0.11(+0.20%)
Aug 27, 2015 52.94 54.81 52.69 54.38 10,099,275 +2.78(+5.39%)
Aug 26, 2015 51.51 52.03 50.86 51.60 11,167,400 +2.03(+4.09%)
Aug 25, 2015 52.14 52.44 49.52 49.57 11,645,558 +0.30(+0.61%)
Aug 24, 2015 47.83 51.46 46.40 49.27 12,413,286 -1.91(-3.74%)
Aug 21, 2015 52.85 53.23 51.12 51.18 9,794,315 -1.84(-3.46%)
Aug 20, 2015 53.38 54.19 52.94 53.02 7,431,414 -0.64(-1.20%)
Aug 19, 2015 53.90 54.14 52.31 53.66 9,182,711 -0.79(-1.45%)
Aug 18, 2015 55.09 55.41 54.29 54.45 5,089,532 -0.72(-1.31%)
Aug 17, 2015 54.82 55.41 54.02 55.17 5,398,846 +0.13(+0.24%)
Aug 14, 2015 56.29 56.93 54.69 55.04 7,250,237 -1.37(-2.43%)
Aug 13, 2015 56.54 56.79 55.91 56.41 4,965,368 -0.06(-0.11%)
Aug 12, 2015 55.56 56.75 55.16 56.47 6,240,595 +0.01(+0.02%)
Aug 11, 2015 56.40 56.58 55.70 56.46 5,579,564 -1.30(-2.25%)
Aug 10, 2015 55.29 57.81 54.57 57.76 6,938,745 +2.80(+5.09%)
Aug 07, 2015 56.74 57.19 54.89 54.96 6,998,222 -2.02(-3.54%)
Aug 06, 2015 57.75 58.19 56.87 56.98 5,449,256 -0.92(-1.59%)
Aug 05, 2015 58.41 59.05 57.43 57.90 6,121,602 +0.05(+0.09%)
Aug 04, 2015 57.20 58.09 57.14 57.85 4,903,798 +0.94(+1.65%)
Aug 03, 2015 58.98 59.10 56.27 56.91 9,846,161 -2.38(-4.01%)
Jul 31, 2015 59.99 60.50 59.08 59.29 5,227,492 -0.20(-0.34%)
Jul 30, 2015 59.27 59.52 58.55 59.49 3,722,035 +0.25(+0.42%)
Jul 29, 2015 58.73 60.02 57.67 59.24 8,659,783 +0.82(+1.41%)
Jul 28, 2015 58.91 58.99 56.04 58.42 9,850,165 +1.65(+2.90%)
Jul 27, 2015 56.26 57.31 56.08 56.77 7,709,437 -0.33(-0.58%)
Jul 24, 2015 59.38 59.38 55.92 57.10 10,110,923 -2.17(-3.66%)
Jul 23, 2015 60.71 60.72 59.25 59.27 7,129,570 -1.21(-2.00%)
Jul 22, 2015 60.63 60.83 60.09 60.47 4,716,447 -0.22(-0.36%)
Jul 21, 2015 60.89 61.64 60.15 60.69 5,102,285 -0.11(-0.18%)
Jul 20, 2015 61.32 61.60 60.23 60.80 6,130,487 -0.80(-1.30%)
Jul 17, 2015 63.46 63.46 61.23 61.60 6,054,112 -2.05(-3.23%)
Jul 16, 2015 63.66 64.13 63.13 63.66 3,126,847 +0.28(+0.45%)
Jul 15, 2015 63.80 64.05 62.87 63.37 3,522,155 -0.52(-0.81%)
Jul 14, 2015 62.77 64.07 62.57 63.89 4,782,367 +1.06(+1.68%)
Jul 13, 2015 62.63 63.16 62.48 62.84 3,289,840 +0.68(+1.09%)
Jul 10, 2015 62.25 62.59 61.66 62.16 3,371,728 +0.68(+1.10%)
Jul 09, 2015 61.17 62.51 61.09 61.48 5,674,584 +1.42(+2.36%)
Jul 08, 2015 60.94 61.19 59.68 60.07 5,422,452 -1.61(-2.61%)
Jul 07, 2015 62.43 62.55 59.58 61.68 14,288,693 -0.71(-1.14%)
Jul 06, 2015 63.18 64.17 62.32 62.39 6,109,742 -1.83(-2.85%)
Jul 02, 2015 64.13 64.23 64.23 64.23 3,792,082 +0.37(+0.58%)
Jul 01, 2015 65.81 66.13 63.50 63.85 6,812,993 -1.55(-2.38%)
Jun 30, 2015 64.68 66.31 64.61 65.41 4,757,315 +1.20(+1.87%)
Jun 29, 2015 64.85 65.47 64.16 64.21 4,648,038 -1.90(-2.88%)
Jun 26, 2015 66.80 67.20 65.91 66.11 4,526,696 -0.95(-1.41%)
Jun 25, 2015 66.45 67.29 66.27 67.06 4,556,892 +0.83(+1.26%)
Jun 24, 2015 66.12 66.41 65.56 66.22 4,717,200 +0.23(+0.34%)
Jun 23, 2015 66.34 66.55 65.53 66.00 5,019,572 -0.32(-0.49%)
Jun 22, 2015 66.32 66.65 65.72 66.32 3,184,415 +0.64(+0.98%)
Jun 19, 2015 66.04 66.38 65.67 65.67 5,032,640 -0.56(-0.84%)
Jun 18, 2015 66.03 66.58 65.56 66.23 5,328,701 +0.75(+1.14%)
Jun 17, 2015 66.48 66.80 64.80 65.48 7,514,911 -0.65(-0.98%)
Jun 16, 2015 65.33 66.20 64.90 66.14 2,791,859 +0.51(+0.77%)
Jun 15, 2015 65.12 65.91 64.76 65.63 2,611,067 -0.26(-0.39%)
Jun 12, 2015 65.68 66.08 65.40 65.89 3,310,741 -0.03(-0.04%)
Jun 11, 2015 65.88 66.21 65.59 65.91 3,019,428 +0.16(+0.25%)
Jun 10, 2015 65.08 66.29 64.87 65.75 5,449,782 +1.41(+2.19%)
Jun 09, 2015 63.37 64.89 63.34 64.34 4,769,685 +1.48(+2.36%)
Jun 08, 2015 63.05 63.42 62.77 62.86 4,315,764 -0.13(-0.20%)
Jun 05, 2015 62.72 63.58 62.31 62.98 5,210,027 +0.13(+0.20%)
Jun 04, 2015 63.72 63.94 62.81 62.86 8,157,693 -2.09(-3.21%)
Jun 03, 2015 65.10 65.93 64.83 64.94 7,801,870 +0.29(+0.45%)
Jun 02, 2015 64.04 65.29 64.04 64.65 5,725,265 +0.56(+0.88%)
Jun 01, 2015 64.32 64.71 63.59 64.09 3,372,363 +0.21(+0.33%)
May 29, 2015 63.89 64.68 63.65 63.88 6,958,462 -0.23(-0.35%)
May 28, 2015 62.96 64.16 62.96 64.11 4,114,474 +0.57(+0.90%)
May 27, 2015 63.16 63.84 62.65 63.54 4,257,368 +0.45(+0.72%)
May 26, 2015 63.88 64.02 62.57 63.09 4,784,910 -1.43(-2.22%)
May 22, 2015 64.65 64.52 64.52 64.52 3,303,457 -0.33(-0.50%)
May 21, 2015 63.89 65.28 63.89 64.84 3,313,743 +1.01(+1.58%)
May 20, 2015 63.64 64.22 63.21 63.83 3,923,245 +0.36(+0.57%)
May 19, 2015 64.93 65.25 62.80 63.47 7,038,869 -1.99(-3.04%)
May 18, 2015 65.33 65.62 64.81 65.46 3,109,266 -0.21(-0.32%)
May 15, 2015 65.06 65.72 64.48 65.67 3,889,558 +0.33(+0.51%)
May 14, 2015 65.77 66.32 65.18 65.34 3,910,316 -0.12(-0.18%)
May 13, 2015 64.80 65.95 64.71 65.46 5,088,875 +0.73(+1.13%)
May 12, 2015 64.67 65.43 64.17 64.72 3,459,986 -0.12(-0.18%)
May 11, 2015 65.11 65.45 64.75 64.84 3,202,041 -0.26(-0.39%)
May 08, 2015 67.11 67.29 64.36 65.10 6,229,544 +1.28(+2.00%)
May 07, 2015 63.56 64.25 62.71 63.82 7,113,980 -0.92(-1.42%)
May 06, 2015 65.36 65.83 64.48 64.74 6,924,495 +0.18(+0.28%)
May 05, 2015 65.38 66.43 64.25 64.56 7,194,952 -0.56(-0.87%)
May 04, 2015 65.68 65.81 65.02 65.12 4,687,832 -0.39(-0.60%)
May 01, 2015 65.40 65.90 64.61 65.52 5,939,828 +0.61(+0.95%)
Apr 30, 2015 65.27 65.98 64.69 64.90 6,134,846 -0.58(-0.89%)
Apr 29, 2015 64.28 65.96 63.64 65.49 10,038,641 +0.19(+0.30%)
Apr 28, 2015 64.10 65.31 63.70 65.29 9,819,890 +0.38(+0.59%)
Apr 27, 2015 63.58 65.04 63.38 64.91 9,776,024 +1.69(+2.68%)
Apr 24, 2015 63.08 64.02 61.89 63.22 10,058,732 +2.04(+3.34%)
Apr 23, 2015 60.80 61.75 60.65 61.17 5,085,272 +0.29(+0.47%)
Apr 22, 2015 60.55 61.17 60.10 60.89 4,139,440 +0.35(+0.58%)
Apr 21, 2015 60.41 60.62 59.67 60.53 5,186,353 +0.13(+0.21%)
Apr 20, 2015 60.15 60.70 60.09 60.41 4,223,816 +0.44(+0.73%)
Apr 17, 2015 59.51 60.16 59.26 59.97 6,522,493 -0.16(-0.27%)
Apr 16, 2015 60.49 60.63 59.88 60.13 5,005,230 -0.38(-0.63%)
Apr 15, 2015 58.89 60.82 58.84 60.52 8,130,213 +2.02(+3.45%)
Apr 14, 2015 57.51 58.72 57.46 58.50 4,992,948 +1.38(+2.42%)
Apr 13, 2015 57.51 57.65 57.03 57.12 2,885,726 -0.19(-0.34%)
Apr 10, 2015 57.23 57.37 56.72 57.31 4,018,459 +0.42(+0.74%)
Apr 09, 2015 57.42 58.07 56.70 56.89 6,962,930 -0.33(-0.57%)
Apr 08, 2015 57.71 58.08 57.16 57.22 7,488,539 -0.36(-0.62%)
Apr 07, 2015 56.75 57.64 56.53 57.58 8,374,613 +0.55(+0.97%)
Apr 06, 2015 55.36 57.53 55.22 57.02 7,087,832 +1.86(+3.38%)
Apr 02, 2015 55.37 55.16 55.16 55.16 6,250,604 -0.41(-0.73%)
Apr 01, 2015 55.38 55.67 54.57 55.57 5,671,926 +0.52(+0.95%)
Mar 31, 2015 54.57 55.29 54.11 55.05 4,411,148 +0.02(+0.03%)
Mar 30, 2015 54.72 55.33 54.71 55.03 4,794,655 +0.76(+1.40%)
Mar 27, 2015 55.46 55.53 53.73 54.27 7,031,723 -0.82(-1.48%)
Mar 26, 2015 53.92 55.54 53.92 55.09 7,948,262 +1.54(+2.88%)
Mar 25, 2015 54.21 54.75 53.51 53.54 3,869,899 -0.40(-0.74%)
Mar 24, 2015 54.37 54.37 53.68 53.95 2,992,967 -0.21(-0.39%)
Mar 23, 2015 54.00 54.97 53.93 54.16 4,325,722 +0.53(+0.99%)
Mar 20, 2015 53.65 54.05 53.49 53.63 11,488,227 +0.32(+0.60%)
Mar 19, 2015 53.86 54.10 53.11 53.31 4,479,914 -1.12(-2.06%)
Mar 18, 2015 51.66 54.55 51.26 54.43 7,876,665 +2.60(+5.02%)
Mar 17, 2015 52.82 53.11 51.27 51.83 9,623,008 -1.64(-3.06%)
Mar 16, 2015 52.62 53.52 51.63 53.46 5,136,365 +0.97(+1.85%)
Mar 13, 2015 53.48 53.58 52.17 52.49 5,039,749 -1.44(-2.67%)
Mar 12, 2015 53.42 54.48 53.42 53.93 4,828,280 +0.57(+1.07%)
Mar 11, 2015 53.07 53.59 52.55 53.36 4,508,982 +0.46(+0.87%)
Mar 10, 2015 54.13 54.28 52.70 52.90 7,172,393 -2.02(-3.68%)
Mar 09, 2015 54.86 55.49 54.85 54.92 4,707,874 +0.13(+0.23%)
Mar 06, 2015 54.23 55.09 54.15 54.80 9,349,065 -0.36(-0.66%)
Mar 05, 2015 54.60 55.26 54.20 55.16 7,799,186 +0.46(+0.85%)
Mar 04, 2015 53.91 54.80 53.61 54.70 4,925,118 +0.47(+0.87%)
Mar 03, 2015 53.69 54.44 53.54 54.23 4,936,476 +0.24(+0.45%)
Mar 02, 2015 53.86 54.10 52.70 53.98 7,136,945 +0.12(+0.22%)
Feb 27, 2015 54.47 55.18 53.83 53.86 6,207,361 -0.53(-0.97%)
Feb 26, 2015 55.36 56.13 53.69 54.39 9,583,200 -1.34(-2.41%)
Feb 25, 2015 56.94 57.08 55.68 55.73 5,546,563 -1.08(-1.89%)
Feb 24, 2015 57.12 57.23 56.30 56.81 5,092,542 -0.14(-0.25%)
Feb 23, 2015 55.96 57.10 55.70 56.95 6,430,225 +0.67(+1.19%)
Feb 20, 2015 56.40 56.70 55.60 56.28 7,913,556 -0.48(-0.84%)
Feb 19, 2015 54.86 56.89 54.41 56.76 7,951,585 +1.09(+1.96%)
Feb 18, 2015 54.84 55.69 54.62 55.67 4,820,792 -0.28(-0.50%)
Feb 17, 2015 55.43 56.35 54.82 55.95 6,378,356 -0.03(-0.06%)
Feb 13, 2015 55.50 55.98 55.98 55.98 9,646,501 +0.12(+0.21%)
Feb 12, 2015 54.90 56.50 54.84 55.86 8,790,988 +1.63(+3.01%)
Feb 11, 2015 54.47 54.83 53.74 54.23 7,016,450 -0.64(-1.17%)
Feb 10, 2015 55.05 55.15 54.35 54.87 7,828,681 -0.08(-0.15%)
Feb 09, 2015 54.86 55.55 54.30 54.95 8,880,534 +0.95(+1.75%)
Feb 06, 2015 54.78 55.12 53.89 54.01 8,416,903 -0.52(-0.95%)
Feb 05, 2015 53.78 56.11 53.67 54.53 10,103,765 +1.43(+2.69%)
Feb 04, 2015 53.40 53.95 52.48 53.09 9,977,995 -0.96(-1.78%)
Feb 03, 2015 52.07 54.21 51.87 54.06 14,010,402 +3.05(+5.98%)
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.