Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	68.29	69.23	67.57	68.60	3,913,569	+0.74(+1.10%)
Oct 30, 2013	69.41	69.85	67.56	67.86	7,271,813	-2.69(-3.81%)
Oct 29, 2013	70.38	70.80	70.13	70.55	1,772,657	+0.29(+0.41%)
Oct 28, 2013	70.40	70.66	69.86	70.26	2,419,725	-0.03(-0.05%)
Oct 25, 2013	70.48	70.78	69.64	70.29	1,832,907	+0.09(+0.13%)
Oct 24, 2013	69.52	70.40	69.06	70.20	2,228,862	+0.99(+1.43%)
Oct 23, 2013	70.12	70.14	68.48	69.21	4,963,059	-1.39(-1.96%)
Oct 22, 2013	71.42	71.94	70.40	70.60	4,937,504	-0.37(-0.52%)
Oct 21, 2013	71.04	71.69	70.71	70.97	3,701,211	-0.05(-0.07%)
Oct 18, 2013	70.01	71.02	69.96	71.02	4,232,836	+1.41(+2.03%)
Oct 17, 2013	68.75	69.78	68.75	69.61	3,303,481	+0.07(+0.10%)
Oct 16, 2013	68.70	69.65	68.70	69.54	4,729,614	+1.27(+1.86%)
Oct 15, 2013	67.83	68.97	67.83	68.27	4,315,813	-0.42(-0.61%)
Oct 14, 2013	68.04	68.88	67.89	68.70	3,711,270	+0.18(+0.26%)
Oct 11, 2013	67.80	68.77	67.53	68.52	4,421,975	+0.26(+0.38%)
Oct 10, 2013	68.47	68.63	67.19	68.26	4,370,737	+1.91(+2.88%)
Oct 09, 2013	66.01	66.86	65.86	66.35	3,373,395	-0.20(-0.30%)
Oct 08, 2013	67.05	67.88	66.36	66.55	3,065,159	-0.65(-0.97%)
Oct 07, 2013	67.20	67.95	66.97	67.20	2,857,284	-0.51(-0.75%)
Oct 04, 2013	67.39	68.10	67.39	67.71	3,755,578	+0.21(+0.31%)
Oct 03, 2013	67.54	68.54	67.20	67.50	4,445,150	-0.06(-0.09%)
Oct 02, 2013	66.12	67.89	66.12	67.56	2,869,817	+1.07(+1.61%)
Oct 01, 2013	65.03	66.67	64.91	66.48	2,579,051	+0.30(+0.46%)
Sep 27, 2013	65.92	66.47	65.80	66.18	1,404,066	-0.39(-0.58%)
Sep 26, 2013	66.80	67.04	65.98	66.57	1,570,687	+0.06(+0.09%)
Sep 25, 2013	66.50	66.85	66.37	66.51	2,057,977	+0.18(+0.27%)
Sep 24, 2013	66.40	67.04	66.07	66.33	3,379,458	-0.02(-0.03%)
Sep 23, 2013	66.23	66.62	65.49	66.35	2,748,176	-0.08(-0.13%)
Sep 20, 2013	67.29	67.94	66.04	66.43	5,039,643	-0.85(-1.27%)
Sep 19, 2013	67.12	67.89	67.12	67.29	3,106,285	+0.35(+0.53%)
Sep 18, 2013	65.48	67.17	65.22	66.93	3,061,644	+1.21(+1.84%)
Sep 17, 2013	65.79	66.09	65.49	65.72	3,510,308	-0.11(-0.17%)
Sep 16, 2013	66.20	66.38	65.66	65.83	2,995,470	+0.17(+0.26%)
Sep 13, 2013	65.17	65.93	65.17	65.66	2,468,859	+0.40(+0.61%)
Sep 12, 2013	65.65	66.11	65.16	65.27	3,581,534	-0.51(-0.77%)
Sep 11, 2013	65.58	65.91	64.83	65.77	3,088,459	+0.26(+0.40%)
Sep 10, 2013	65.94	65.96	64.86	65.51	3,315,084	-0.45(-0.69%)
Sep 09, 2013	65.37	65.97	65.30	65.97	2,547,846	+0.87(+1.33%)
Sep 06, 2013	64.68	65.86	64.22	65.10	3,013,513	+0.65(+1.01%)
Sep 05, 2013	64.24	64.88	64.16	64.45	3,015,041	+0.32(+0.50%)
Sep 04, 2013	63.83	64.61	63.64	64.13	3,461,536	+0.13(+0.21%)
Sep 03, 2013	63.94	64.38	63.46	64.00	2,211,286	+0.96(+1.52%)
Aug 30, 2013	63.87	64.13	63.00	63.04	3,601,806	-0.82(-1.28%)
Aug 29, 2013	64.08	64.13	63.31	63.85	2,256,914	-0.56(-0.86%)
Aug 28, 2013	63.90	64.89	63.76	64.41	3,024,458	+0.87(+1.37%)
Aug 27, 2013	62.83	64.32	62.83	63.54	3,098,306	+0.03(+0.05%)
Aug 26, 2013	63.79	64.32	63.32	63.51	2,871,876	-0.21(-0.33%)
Aug 23, 2013	62.90	63.81	62.62	63.72	1,931,885	+0.97(+1.54%)
Aug 22, 2013	61.84	63.09	61.84	62.75	2,080,383	+1.25(+2.03%)
Aug 21, 2013	61.97	62.36	61.16	61.50	2,711,431	-0.58(-0.94%)
Aug 20, 2013	62.07	62.72	61.35	62.08	2,956,891	+0.36(+0.59%)
Aug 19, 2013	62.94	63.43	61.71	61.72	2,774,827	-1.50(-2.37%)
Aug 16, 2013	63.05	63.57	62.73	63.22	3,572,467	-0.13(-0.21%)
Aug 15, 2013	62.88	63.41	62.61	63.36	3,175,287	-0.20(-0.32%)
Aug 14, 2013	63.67	63.94	63.31	63.56	2,303,401	+0.22(+0.35%)
Aug 13, 2013	63.30	63.54	62.83	63.34	2,410,468	+0.07(+0.11%)
Aug 12, 2013	62.73	63.43	62.61	63.27	3,083,316	+0.20(+0.32%)
Aug 09, 2013	63.62	63.70	62.62	63.07	4,047,807	+0.45(+0.71%)
Aug 08, 2013	62.60	63.02	61.83	62.62	2,246,055	+0.67(+1.09%)
Aug 07, 2013	61.51	62.32	60.96	61.95	2,938,939	+0.08(+0.14%)
Aug 06, 2013	63.20	63.35	61.56	61.87	4,991,068	-1.36(-2.16%)
Aug 05, 2013	63.15	63.28	62.61	63.23	2,477,607	-0.19(-0.31%)
Aug 02, 2013	63.68	63.71	63.16	63.42	2,844,495	-0.61(-0.96%)

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.