Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.39	45.13	42.89	44.42	6,419,957	+1.00(+2.29%)
Jan 30, 2007	42.96	43.80	42.83	43.42	4,364,691	+0.55(+1.29%)
Jan 29, 2007	43.11	44.02	42.79	42.87	4,933,417	+0.14(+0.33%)
Jan 26, 2007	42.82	43.22	42.35	42.73	3,838,993	+0.89(+2.12%)
Jan 25, 2007	42.39	42.72	41.75	41.84	3,775,058	-0.55(-1.30%)
Jan 24, 2007	42.16	42.48	41.21	42.39	4,596,606	-0.17(-0.41%)
Jan 23, 2007	41.84	42.94	41.80	42.57	4,046,841	+0.98(+2.35%)
Jan 22, 2007	41.96	42.13	41.01	41.59	4,372,956	+0.02(+0.06%)
Jan 19, 2007	40.36	41.60	40.31	41.56	4,859,880	+1.42(+3.55%)
Jan 18, 2007	40.44	41.07	39.69	40.14	3,948,144	-0.38(-0.93%)
Jan 17, 2007	40.05	40.88	39.94	40.52	3,632,846	+0.47(+1.17%)
Jan 16, 2007	40.12	41.14	39.75	40.05	4,561,235	-0.28(-0.69%)
Jan 12, 2007	39.08	40.40	38.98	40.33	5,239,112	+1.41(+3.61%)
Jan 11, 2007	38.74	40.60	38.68	38.92	4,791,691	-0.16(-0.40%)
Jan 10, 2007	40.40	40.40	38.25	39.08	6,078,406	-0.58(-1.45%)
Jan 09, 2007	39.12	40.37	38.94	39.65	6,755,432	-0.95(-2.33%)
Jan 08, 2007	39.94	41.04	39.33	40.60	8,194,203	+1.15(+2.92%)
Jan 05, 2007	38.67	39.53	38.22	39.45	8,215,353	+0.48(+1.22%)
Jan 04, 2007	38.94	39.99	37.81	38.97	6,807,819	-0.18(-0.46%)

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.