Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	70.81	72.08	70.40	72.08	4,548,640	+1.85(+2.63%)
Feb 25, 2011	69.61	70.28	68.57	70.23	4,226,676	+0.89(+1.28%)
Feb 24, 2011	70.14	70.73	68.59	69.35	4,991,267	-1.01(-1.44%)
Feb 23, 2011	67.17	70.57	67.17	70.36	6,111,176	+3.47(+5.19%)
Feb 22, 2011	69.86	70.40	66.78	66.89	4,999,430	-3.51(-4.99%)
Feb 18, 2011	69.51	70.42	68.97	70.40	3,465,238	+0.72(+1.03%)
Feb 17, 2011	69.32	69.92	68.59	69.68	2,751,209	+0.24(+0.35%)
Feb 16, 2011	67.58	69.56	67.43	69.44	3,201,273	+2.19(+3.26%)
Feb 15, 2011	67.97	68.14	67.09	67.24	1,882,789	-0.94(-1.38%)
Feb 14, 2011	66.67	68.29	66.53	68.19	2,863,217	+1.43(+2.15%)
Feb 11, 2011	67.16	67.33	66.16	66.76	3,127,196	-0.57(-0.85%)
Feb 10, 2011	66.17	67.42	66.05	67.33	2,161,826	+0.99(+1.50%)
Feb 09, 2011	68.47	68.31	66.14	66.33	3,602,846	-2.14(-3.12%)
Feb 08, 2011	68.58	68.59	67.73	68.47	2,882,548	-0.40(-0.58%)
Feb 07, 2011	68.46	69.50	68.35	68.87	2,468,998	+0.67(+0.98%)
Feb 04, 2011	69.86	69.86	67.84	68.20	3,491,905	-0.66(-0.96%)
Feb 03, 2011	69.33	69.57	67.71	68.86	3,058,226	-0.61(-0.88%)
Feb 02, 2011	70.26	70.57	69.37	69.47	3,084,742	-1.23(-1.73%)
Feb 01, 2011	69.84	71.33	69.83	70.70	4,928,936	+1.03(+1.47%)
Jan 31, 2011	67.67	69.73	67.47	69.67	5,055,731	+2.16(+3.20%)
Jan 28, 2011	65.37	68.11	64.81	67.51	8,404,772	+1.87(+2.85%)
Jan 27, 2011	65.91	66.18	64.98	65.64	3,535,431	-0.08(-0.13%)
Jan 26, 2011	63.60	66.07	62.95	65.72	6,114,816	+1.81(+2.82%)
Jan 25, 2011	65.08	65.22	63.19	63.92	5,957,095	-1.47(-2.24%)
Jan 24, 2011	65.22	65.67	64.90	65.38	4,053,377	+0.24(+0.37%)
Jan 21, 2011	65.45	66.38	64.94	65.14	4,637,970	-0.65(-0.99%)
Jan 20, 2011	66.22	66.29	64.40	65.80	5,017,333	-0.88(-1.32%)
Jan 19, 2011	68.05	68.31	66.56	66.67	3,678,168	-1.27(-1.87%)
Jan 18, 2011	68.51	68.54	67.86	67.94	3,248,115	-0.08(-0.12%)
Jan 14, 2011	66.22	68.19	65.99	68.02	3,680,035	+1.83(+2.77%)
Jan 13, 2011	67.00	67.15	65.80	66.19	3,721,488	-0.22(-0.34%)
Jan 12, 2011	68.11	68.23	66.09	66.42	4,320,564	-0.66(-0.99%)
Jan 11, 2011	65.07	67.59	64.94	67.08	5,842,441	+2.48(+3.85%)
Jan 10, 2011	65.58	65.65	63.77	64.59	5,772,586	-0.98(-1.49%)
Jan 07, 2011	65.59	65.71	64.69	65.57	3,308,031	+0.27(+0.41%)
Jan 06, 2011	66.48	66.63	65.18	65.31	3,468,313	-0.52(-0.78%)
Jan 05, 2011	64.83	65.86	64.07	65.82	4,996,525	+1.42(+2.21%)
Jan 04, 2011	64.74	64.90	63.94	64.40	3,246,843	+0.27(+0.43%)
Jan 03, 2011	64.55	64.93	63.85	64.12	2,565,510	+0.73(+1.15%)
Dec 31, 2010	63.31	63.69	62.82	63.39	1,553,712	+0.08(+0.13%)
Dec 30, 2010	63.36	63.76	63.13	63.31	2,209,836	+0.00(+0.00%)
Dec 29, 2010	62.61	63.39	62.18	63.31	3,276,145	+1.09(+1.76%)
Dec 28, 2010	62.65	62.65	62.07	62.22	1,839,452	-0.12(-0.20%)
Dec 27, 2010	62.43	62.52	61.81	62.34	1,444,705	-0.47(-0.75%)
Dec 23, 2010	62.73	62.96	62.47	62.81	1,916,222	-0.28(-0.45%)
Dec 22, 2010	62.93	63.39	62.54	63.10	2,577,343	+0.14(+0.22%)
Dec 21, 2010	61.89	62.99	61.76	62.95	2,679,291	+1.17(+1.89%)
Dec 20, 2010	62.11	62.36	61.50	61.79	3,832,455	-0.70(-1.11%)
Dec 17, 2010	61.91	62.87	61.68	62.48	5,374,251	+0.84(+1.37%)
Dec 16, 2010	60.83	61.65	60.11	61.64	3,473,305	+1.08(+1.79%)
Dec 15, 2010	61.02	61.51	60.30	60.55	2,984,946	-0.73(-1.19%)
Dec 14, 2010	61.36	61.65	60.89	61.28	3,387,177	-0.02(-0.04%)
Dec 13, 2010	61.80	62.26	61.15	61.31	3,135,683	-0.33(-0.54%)
Dec 10, 2010	61.47	61.81	61.18	61.64	2,251,984	+0.47(+0.77%)
Dec 09, 2010	62.09	62.09	60.88	61.16	2,623,906	-0.32(-0.52%)
Dec 08, 2010	62.61	62.74	60.88	61.49	3,255,732	-0.91(-1.46%)
Dec 07, 2010	61.88	63.17	61.75	62.40	4,813,572	+1.19(+1.95%)
Dec 06, 2010	61.55	61.62	60.53	61.21	4,954,101	-0.25(-0.40%)
Dec 03, 2010	61.15	61.83	61.07	61.45	4,073,933	+0.01(+0.01%)
Dec 02, 2010	60.46	61.66	60.46	61.45	3,006,700	+0.95(+1.57%)

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.