Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	60.36	60.78	59.63	60.03	3,211,287	-0.35(-0.58%)
Mar 27, 2013	59.32	60.55	58.78	60.39	3,084,304	+0.77(+1.29%)
Mar 26, 2013	59.25	59.82	58.92	59.61	2,915,101	+0.56(+0.95%)
Mar 25, 2013	58.91	60.14	58.99	59.05	3,872,280	+0.14(+0.24%)
Mar 22, 2013	58.37	58.99	58.29	58.91	2,729,040	+0.84(+1.44%)
Mar 21, 2013	58.20	58.99	58.05	58.07	2,788,859	-0.53(-0.90%)
Mar 20, 2013	59.16	59.27	58.51	58.60	2,922,603	-0.08(-0.14%)
Mar 19, 2013	60.50	60.70	57.88	58.68	4,582,343	-1.86(-3.07%)
Mar 18, 2013	59.96	60.89	59.80	60.55	2,915,395	-0.24(-0.40%)
Mar 15, 2013	60.02	60.83	59.81	60.79	5,364,941	+0.45(+0.75%)
Mar 14, 2013	60.08	60.46	59.82	60.34	3,833,321	+0.23(+0.39%)
Mar 13, 2013	58.95	60.35	58.72	60.10	4,718,362	+1.18(+2.01%)
Mar 12, 2013	58.54	59.31	58.41	58.92	4,958,475	+0.41(+0.70%)
Mar 11, 2013	57.96	58.57	57.47	58.51	3,299,006	+0.35(+0.60%)
Mar 08, 2013	57.99	58.31	57.63	58.16	3,854,911	+0.36(+0.62%)
Mar 07, 2013	58.50	58.53	57.60	57.80	3,526,946	-0.38(-0.65%)
Mar 06, 2013	58.85	58.99	57.98	58.17	4,259,077	-0.28(-0.47%)
Mar 05, 2013	58.54	59.01	58.17	58.45	7,818,713	+0.82(+1.42%)
Mar 04, 2013	57.86	58.60	57.14	57.63	12,312,926	+1.93(+3.46%)
Mar 01, 2013	55.29	55.71	54.57	55.70	5,498,079	+0.03(+0.06%)
Feb 28, 2013	55.25	56.28	55.24	55.67	4,061,424	+0.69(+1.25%)
Feb 27, 2013	53.78	55.32	53.63	54.98	3,020,035	+0.90(+1.66%)
Feb 26, 2013	53.72	54.46	53.08	54.09	4,681,555	-1.19(-2.15%)
Feb 22, 2013	54.45	55.34	53.90	55.28	2,848,687	+1.36(+2.53%)
Feb 21, 2013	55.02	55.19	53.49	53.91	7,522,968	-1.35(-2.44%)
Feb 20, 2013	57.02	57.07	55.12	55.26	4,606,342	-1.84(-3.23%)
Feb 19, 2013	56.67	57.31	56.44	57.10	3,188,367	+0.66(+1.17%)
Feb 15, 2013	57.08	57.25	56.11	56.44	4,836,882	-0.78(-1.36%)
Feb 14, 2013	56.73	57.73	56.53	57.22	4,225,097	+0.33(+0.57%)
Feb 13, 2013	56.09	57.29	56.08	56.89	12,589,810	+0.82(+1.46%)
Feb 12, 2013	55.85	56.41	55.65	56.07	3,016,324	+0.20(+0.36%)
Feb 11, 2013	56.19	56.19	55.54	55.87	2,746,757	-0.53(-0.94%)
Feb 08, 2013	55.83	56.66	55.83	56.40	3,297,286	+0.67(+1.20%)
Feb 07, 2013	55.67	55.96	55.24	55.73	3,151,365	-0.07(-0.12%)
Feb 06, 2013	55.07	55.96	55.07	55.80	5,481,287	-0.70(-1.24%)
Feb 04, 2013	56.06	56.79	55.92	56.50	5,538,199	-0.60(-1.06%)
Feb 01, 2013	56.40	57.72	56.13	57.10	5,736,757	+0.88(+1.56%)
Jan 31, 2013	55.02	56.75	54.09	56.22	8,337,174	-0.60(-1.06%)
Jan 30, 2013	56.61	57.34	55.29	56.83	14,149,530	-0.19(-0.34%)
Jan 29, 2013	56.78	59.25	56.20	57.02	29,139,024	+4.71(+9.01%)
Jan 28, 2013	52.87	53.38	51.49	52.31	17,181,920	+3.00(+6.08%)
Jan 25, 2013	48.95	49.38	48.89	49.31	3,048,865	+0.39(+0.79%)
Jan 24, 2013	48.42	49.12	48.39	48.92	3,578,975	+0.51(+1.05%)
Jan 23, 2013	49.03	49.04	48.22	48.41	4,028,400	-0.87(-1.77%)
Jan 22, 2013	48.36	49.38	48.07	49.28	6,901,299	+1.01(+2.10%)
Jan 18, 2013	48.12	48.29	47.60	48.27	3,779,842	+0.30(+0.63%)
Jan 17, 2013	47.88	48.22	47.42	47.97	3,234,202	+0.23(+0.47%)
Jan 16, 2013	47.22	47.86	47.19	47.74	3,310,911	+0.30(+0.64%)
Jan 15, 2013	46.96	47.53	46.74	47.44	4,701,970	+0.21(+0.44%)
Jan 14, 2013	47.29	47.59	46.98	47.23	3,403,684	+0.14(+0.30%)
Jan 11, 2013	47.55	47.61	46.86	47.09	4,153,864	-0.30(-0.64%)
Jan 10, 2013	47.22	47.47	46.79	47.39	4,528,679	+0.85(+1.82%)
Jan 09, 2013	46.70	47.34	46.21	46.55	5,425,924	+0.16(+0.34%)
Jan 08, 2013	46.67	46.70	45.89	46.39	4,009,774	-0.36(-0.77%)
Jan 07, 2013	46.56	46.83	46.13	46.75	5,418,593	+0.69(+1.49%)
Jan 04, 2013	45.34	46.08	45.29	46.06	2,832,654	+0.69(+1.51%)
Jan 03, 2013	44.87	45.79	44.64	45.37	4,644,773	+0.41(+0.91%)

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.