Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	71.44	72.69	70.16	72.48	5,182,643	+1.43(+2.01%)
Oct 30, 2014	70.39	71.53	69.79	71.05	3,747,711	+0.21(+0.30%)
Oct 29, 2014	71.39	72.60	70.14	70.84	5,318,808	+0.80(+1.15%)
Oct 28, 2014	68.58	70.09	68.46	70.03	3,309,661	+1.40(+2.04%)
Oct 27, 2014	69.02	70.38	70.38	68.63	3,291,252	-1.74(-2.48%)
Oct 24, 2014	69.87	70.74	68.99	70.38	2,953,430	+0.11(+0.16%)
Oct 23, 2014	69.72	70.85	69.25	70.27	3,754,696	+1.90(+2.77%)
Oct 22, 2014	71.74	72.03	68.36	68.37	5,591,225	-1.15(-1.65%)
Oct 21, 2014	69.14	70.60	68.76	69.51	4,524,468	+1.39(+2.04%)
Oct 20, 2014	67.15	68.53	66.92	68.12	4,002,639	+0.94(+1.40%)
Oct 17, 2014	68.02	69.44	66.83	67.18	5,920,241	+0.49(+0.73%)
Oct 16, 2014	63.74	67.38	63.54	66.69	6,976,293	+1.45(+2.23%)
Oct 15, 2014	63.45	65.53	62.27	65.24	7,975,400	+0.37(+0.57%)
Oct 14, 2014	66.82	67.34	64.56	64.87	8,061,029	-1.60(-2.40%)
Oct 13, 2014	70.36	71.10	66.41	66.47	5,830,575	-4.07(-5.77%)
Oct 10, 2014	72.05	72.42	70.21	70.54	5,080,981	-1.76(-2.44%)
Oct 09, 2014	74.56	75.11	72.17	72.30	4,026,382	-3.26(-4.31%)
Oct 08, 2014	75.18	75.64	73.21	75.56	4,916,882	-0.04(-0.06%)
Oct 07, 2014	76.64	77.37	75.57	75.60	4,858,891	-1.21(-1.58%)
Oct 06, 2014	77.61	78.08	76.63	76.81	3,662,865	-0.72(-0.93%)
Oct 03, 2014	78.52	78.62	76.73	77.53	2,768,291	-0.51(-0.66%)
Oct 02, 2014	77.79	78.56	76.57	78.04	3,905,543	-0.23(-0.29%)

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.