Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	46.10	46.73	44.76	45.04	6,063,284	-1.51(-3.24%)
Oct 29, 2009	45.55	46.61	45.12	46.54	5,893,580	+1.52(+3.38%)
Oct 28, 2009	48.24	48.24	44.76	45.02	12,218,529	-2.54(-5.34%)
Oct 27, 2009	47.51	48.87	46.29	47.56	7,035,925	+0.30(+0.64%)
Oct 26, 2009	48.52	50.00	46.94	47.26	5,971,113	-1.24(-2.56%)
Oct 23, 2009	48.98	49.02	48.22	48.50	5,400,065	-1.97(-3.91%)
Oct 22, 2009	49.39	50.60	49.01	50.47	4,923,379	+0.87(+1.76%)
Oct 21, 2009	49.54	51.16	49.12	49.60	5,873,789	-0.39(-0.77%)
Oct 20, 2009	48.98	50.12	48.92	49.99	3,630,064	-0.63(-1.25%)
Oct 19, 2009	49.80	50.80	49.60	50.62	2,819,020	+0.72(+1.43%)
Oct 16, 2009	49.45	50.08	49.03	49.91	4,687,549	+0.07(+0.15%)
Oct 15, 2009	48.36	49.98	48.11	49.83	5,397,932	+1.05(+2.16%)
Oct 14, 2009	48.49	48.91	48.05	48.78	4,745,894	+0.75(+1.56%)
Oct 13, 2009	47.99	48.28	47.03	48.03	4,246,325	+0.51(+1.07%)
Oct 12, 2009	48.50	48.72	47.37	47.52	5,904,901	+0.29(+0.61%)
Oct 09, 2009	46.09	47.31	46.01	47.23	5,726,550	+0.78(+1.68%)
Oct 08, 2009	45.52	46.80	45.20	46.45	7,557,213	+1.19(+2.64%)
Oct 07, 2009	45.36	45.95	44.48	45.26	6,858,535	-0.12(-0.25%)
Oct 06, 2009	44.87	46.15	44.66	45.37	9,072,233	+1.22(+2.76%)
Oct 05, 2009	42.60	44.47	42.48	44.15	7,479,925	+1.55(+3.63%)
Oct 02, 2009	42.34	43.00	42.30	42.61	5,264,629	-0.50(-1.16%)

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.