Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	45.60	50.94	44.55	49.54	4,914,436	+2.36(+5.01%)
Oct 30, 2008	44.89	47.96	42.86	47.17	7,709,624	+3.46(+7.92%)
Oct 29, 2008	42.95	46.47	42.10	43.71	8,374,106	+2.16(+5.19%)
Oct 28, 2008	37.89	41.63	34.23	41.56	6,879,808	+5.87(+16.46%)
Oct 27, 2008	39.82	39.90	35.26	35.68	9,793,219	-5.41(-13.16%)
Oct 24, 2008	38.26	42.55	38.01	41.09	5,963,943	-3.23(-7.30%)
Oct 23, 2008	41.50	44.68	40.33	44.32	8,562,005	+3.99(+9.89%)
Oct 22, 2008	42.45	42.46	39.03	40.33	7,377,913	-4.69(-10.42%)
Oct 21, 2008	45.49	47.07	43.88	45.02	5,655,774	-2.19(-4.64%)
Oct 20, 2008	43.59	47.36	42.02	47.21	8,299,034	+5.59(+13.44%)
Oct 17, 2008	40.81	46.79	39.39	41.61	9,488,414	-0.80(-1.88%)
Oct 16, 2008	39.65	43.61	35.43	42.41	11,571,263	+3.63(+9.36%)
Oct 15, 2008	45.48	46.07	38.18	38.78	8,034,492	-9.19(-19.16%)
Oct 14, 2008	50.45	52.13	45.96	47.97	8,195,519	-0.75(-1.54%)
Oct 13, 2008	46.86	49.13	43.08	48.72	11,624,137	+5.18(+11.90%)
Oct 10, 2008	39.75	47.04	37.58	43.54	17,969,568	-0.48(-1.08%)
Oct 09, 2008	51.63	53.47	44.02	44.02	8,590,176	-7.22(-14.10%)
Oct 08, 2008	49.81	53.50	45.41	51.24	13,760,734	+0.81(+1.62%)
Oct 07, 2008	60.72	61.49	50.11	50.42	10,282,977	-9.02(-15.17%)
Oct 06, 2008	55.67	59.44	49.59	59.44	11,780,506	+0.21(+0.35%)
Oct 03, 2008	57.10	64.11	57.10	59.24	7,459,727	+2.42(+4.26%)
Oct 02, 2008	64.71	65.32	56.38	56.82	6,924,821	-9.01(-13.69%)

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.