Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	42.17	42.31	41.29	41.58	4,308,104	-0.75(-1.76%)
Nov 29, 2012	42.08	42.45	42.07	42.32	3,737,834	+0.54(+1.30%)
Nov 28, 2012	40.87	41.81	40.56	41.78	3,571,113	+0.39(+0.95%)
Nov 27, 2012	41.76	42.12	41.34	41.38	3,373,272	-0.44(-1.04%)
Nov 26, 2012	42.42	42.42	41.47	41.82	3,271,202	-1.02(-2.39%)
Nov 23, 2012	42.16	42.88	41.95	42.84	1,471,540	+0.85(+2.04%)
Nov 21, 2012	41.85	42.00	41.40	41.99	2,387,439	+0.46(+1.11%)
Nov 20, 2012	42.01	42.29	41.30	41.53	4,293,511	-0.79(-1.86%)
Nov 19, 2012	41.72	42.31	41.70	42.31	4,777,908	+1.32(+3.23%)
Nov 16, 2012	41.15	41.35	40.40	40.99	6,317,451	+0.02(+0.04%)
Nov 15, 2012	41.47	41.78	40.54	40.97	7,192,427	-0.54(-1.29%)
Nov 14, 2012	41.99	42.26	41.18	41.51	5,264,953	-0.36(-0.86%)
Nov 13, 2012	42.00	42.77	41.60	41.87	4,872,355	-0.51(-1.21%)
Nov 12, 2012	42.50	42.50	41.97	42.38	3,593,337	-0.13(-0.32%)
Nov 09, 2012	43.60	43.71	42.37	42.52	9,675,394	-1.23(-2.82%)
Nov 08, 2012	44.43	44.81	43.73	43.75	4,451,381	-0.77(-1.73%)
Nov 07, 2012	45.79	45.79	44.27	44.52	5,134,909	-2.01(-4.32%)
Nov 06, 2012	46.04	46.90	45.79	46.53	4,077,747	+0.52(+1.13%)
Nov 05, 2012	45.16	46.08	45.12	46.01	5,342,551	+1.27(+2.83%)
Nov 02, 2012	45.83	46.39	43.98	44.75	7,463,325	+0.62(+1.41%)

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.