Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	31.56	33.50	30.93	31.57	3,772,474	+1.30(+4.29%)
Mar 30, 2020	31.06	31.47	28.28	30.27	7,987,260	-1.99(-6.17%)
Mar 27, 2020	33.09	33.99	32.00	32.26	3,334,824	-2.51(-7.22%)
Mar 26, 2020	33.01	35.67	32.72	34.77	4,385,085	+1.84(+5.58%)
Mar 25, 2020	32.95	35.24	31.01	32.94	4,288,206	+0.21(+0.64%)
Mar 24, 2020	29.61	33.09	28.80	32.73	4,453,109	+5.32(+19.41%)
Mar 23, 2020	29.11	29.67	26.33	27.41	5,703,361	-1.69(-5.80%)
Mar 20, 2020	30.37	31.12	28.05	29.10	6,170,943	-0.42(-1.41%)
Mar 19, 2020	28.82	31.98	27.61	29.51	4,906,515	+0.94(+3.28%)
Mar 18, 2020	26.92	28.85	24.71	28.57	8,701,816	-0.46(-1.57%)
Mar 17, 2020	29.33	32.70	28.25	29.03	7,930,805	-0.41(-1.38%)
Mar 16, 2020	29.39	31.96	28.89	29.44	7,590,523	-3.67(-11.08%)
Mar 13, 2020	33.37	35.31	29.39	33.11	6,639,376	+2.21(+7.15%)
Mar 12, 2020	31.71	33.16	30.29	30.90	8,631,906	-3.62(-10.49%)
Mar 11, 2020	35.65	36.55	33.24	34.52	8,540,333	-2.81(-7.54%)
Mar 10, 2020	34.54	37.52	30.57	37.33	10,183,822	+6.30(+20.32%)
Mar 09, 2020	33.12	34.15	25.97	31.03	15,136,969	-15.75(-33.67%)
Mar 06, 2020	49.26	50.30	45.48	46.78	11,185,550	-4.48(-8.74%)
Mar 05, 2020	51.84	52.24	50.33	51.26	5,221,579	-2.37(-4.42%)
Mar 04, 2020	55.56	55.56	52.66	53.63	3,569,915	-0.66(-1.21%)
Mar 03, 2020	53.97	55.14	52.72	54.29	4,477,711	+0.48(+0.89%)
Mar 02, 2020	53.51	54.03	51.44	53.81	5,050,427	+0.95(+1.80%)
Feb 28, 2020	48.93	52.87	48.93	52.86	6,454,240	+1.09(+2.11%)
Feb 27, 2020	50.69	53.86	48.81	51.77	6,177,934	-0.81(-1.54%)
Feb 26, 2020	54.22	54.74	52.57	52.57	3,548,023	-1.42(-2.63%)
Feb 25, 2020	56.82	56.94	53.25	53.99	3,341,643	-2.66(-4.70%)
Feb 24, 2020	57.78	58.14	55.87	56.66	2,861,045	-3.95(-6.52%)
Feb 21, 2020	60.12	60.87	59.37	60.61	2,059,013	-0.28(-0.46%)
Feb 20, 2020	60.03	61.14	59.36	60.89	2,706,053	+1.08(+1.81%)
Feb 19, 2020	58.19	60.20	57.91	59.81	4,245,228	+2.29(+3.97%)
Feb 18, 2020	55.92	57.74	55.68	57.52	2,719,222	+0.75(+1.33%)
Feb 14, 2020	56.75	58.37	56.28	56.77	7,485,979	+0.33(+0.58%)
Feb 13, 2020	54.76	56.49	54.48	56.44	4,079,659	+1.15(+2.08%)
Feb 12, 2020	53.99	55.50	53.90	55.29	4,268,189	+2.46(+4.65%)
Feb 11, 2020	52.72	53.30	52.35	52.84	1,896,033	+1.14(+2.20%)
Feb 10, 2020	51.67	51.90	50.75	51.70	2,784,849	-0.47(-0.90%)
Feb 07, 2020	52.95	53.30	51.74	52.17	3,266,340	-1.49(-2.77%)
Feb 06, 2020	55.70	55.80	53.65	53.66	3,192,158	-2.15(-3.84%)
Feb 05, 2020	55.42	56.03	54.59	55.80	3,329,181	+1.54(+2.84%)
Feb 04, 2020	54.29	55.04	53.51	54.26	3,139,736	+1.17(+2.20%)
Feb 03, 2020	53.53	54.59	52.92	53.09	3,556,037	-0.13(-0.25%)
Jan 31, 2020	54.21	54.28	52.79	53.22	3,777,373	-1.87(-3.40%)
Jan 30, 2020	54.08	55.45	53.81	55.10	4,650,737	+0.70(+1.28%)
Jan 29, 2020	58.56	58.56	54.12	54.40	6,969,972	-4.05(-6.92%)
Jan 28, 2020	59.07	60.28	58.07	58.44	12,205,785	-0.03(-0.05%)
Jan 27, 2020	58.84	59.51	58.27	58.47	5,278,858	-2.13(-3.51%)
Jan 24, 2020	62.34	62.45	59.81	60.60	2,250,119	-1.99(-3.19%)
Jan 23, 2020	62.02	63.33	60.87	62.59	2,247,451	-0.63(-1.00%)
Jan 22, 2020	64.04	64.67	63.11	63.22	2,301,310	-1.21(-1.88%)
Jan 21, 2020	65.16	65.49	64.39	64.44	2,188,033	-1.33(-2.02%)
Jan 17, 2020	66.23	66.55	65.62	65.76	1,703,586	-0.39(-0.58%)
Jan 16, 2020	66.32	67.42	65.78	66.15	1,917,253	+0.22(+0.33%)
Jan 15, 2020	65.50	65.97	65.08	65.93	1,178,621	+0.02(+0.03%)
Jan 14, 2020	65.26	65.99	64.84	65.92	2,667,662	+0.72(+1.10%)
Jan 13, 2020	64.33	65.44	64.22	65.20	1,760,008	+0.74(+1.15%)
Jan 10, 2020	64.96	64.99	64.07	64.46	1,300,010	-0.55(-0.84%)
Jan 09, 2020	63.99	65.11	63.11	65.00	1,580,752	+0.54(+0.83%)
Jan 08, 2020	66.72	66.80	64.01	64.47	2,526,417	-2.28(-3.41%)
Jan 07, 2020	66.19	66.76	65.47	66.74	1,842,157	+0.08(+0.11%)
Jan 06, 2020	66.08	66.83	65.59	66.67	2,249,880	+0.96(+1.46%)
Jan 03, 2020	64.80	66.13	64.47	65.71	3,109,459	+1.99(+3.13%)
Jan 02, 2020	63.52	63.99	63.17	63.71	1,659,633	+0.86(+1.36%)
Dec 31, 2019	61.70	62.90	61.46	62.86	1,612,072	+0.62(+1.00%)
Dec 30, 2019	62.59	63.30	62.14	62.24	1,050,546	-0.29(-0.47%)
Dec 27, 2019	63.71	63.93	62.31	62.53	1,694,232	-0.93(-1.47%)
Dec 26, 2019	63.60	63.81	63.28	63.46	1,052,730	+0.20(+0.31%)
Dec 24, 2019	63.05	63.30	62.69	63.26	521,130	+0.33(+0.52%)
Dec 23, 2019	61.05	63.07	61.00	62.93	1,681,135	+1.93(+3.16%)
Dec 20, 2019	61.14	62.38	60.56	61.00	3,822,865	+1.08(+1.81%)
Dec 19, 2019	60.89	61.44	59.62	59.92	2,581,243	-1.29(-2.11%)
Dec 18, 2019	60.70	61.99	60.58	61.21	3,057,966	+0.37(+0.60%)
Dec 17, 2019	60.86	61.67	60.52	60.84	2,318,278	+0.07(+0.11%)
Dec 16, 2019	59.22	61.52	59.22	60.78	3,685,680	+2.15(+3.66%)
Dec 13, 2019	59.63	60.18	58.44	58.63	1,759,599	-0.76(-1.28%)
Dec 12, 2019	57.84	59.52	57.69	59.40	2,857,282	+1.67(+2.89%)
Dec 11, 2019	57.83	58.11	57.53	57.73	1,445,811	-0.12(-0.21%)
Dec 10, 2019	58.31	58.31	57.43	57.85	1,896,987	-0.02(-0.03%)
Dec 09, 2019	57.69	58.48	57.49	57.87	3,234,934	-0.48(-0.82%)
Dec 06, 2019	57.31	58.64	57.17	58.35	2,373,636	+1.23(+2.15%)
Dec 05, 2019	57.71	58.09	57.01	57.12	1,921,430	-0.25(-0.44%)
Dec 04, 2019	56.73	57.73	56.23	57.37	3,259,573	+1.34(+2.39%)
Dec 03, 2019	56.80	57.07	55.97	56.03	2,767,829	-1.31(-2.29%)
Dec 02, 2019	58.62	59.01	57.09	57.34	2,756,760	-0.84(-1.45%)
Nov 29, 2019	58.43	58.92	57.62	58.19	1,681,201	-0.97(-1.63%)
Nov 27, 2019	59.72	59.72	58.37	59.15	2,700,806	-0.42(-0.71%)
Nov 26, 2019	60.52	61.04	59.54	59.57	4,012,853	-1.11(-1.82%)
Nov 25, 2019	60.24	61.03	59.80	60.68	3,196,016	+0.36(+0.59%)
Nov 22, 2019	63.02	63.02	60.30	60.32	2,668,793	-2.38(-3.80%)
Nov 21, 2019	63.40	63.40	62.23	62.70	1,879,010	-0.21(-0.33%)
Nov 20, 2019	62.19	63.87	61.82	62.91	2,691,985	+0.87(+1.40%)
Nov 19, 2019	62.23	62.74	61.19	62.04	2,871,689	-0.55(-0.88%)
Nov 18, 2019	63.30	63.50	61.87	62.59	3,746,994	-1.15(-1.81%)
Nov 15, 2019	63.96	64.42	63.34	63.74	2,514,385	+0.16(+0.25%)
Nov 14, 2019	64.69	65.04	63.46	63.58	2,334,686	-1.05(-1.62%)
Nov 13, 2019	65.80	66.06	64.05	64.63	4,105,429	-2.66(-3.95%)
Nov 12, 2019	68.26	69.45	66.69	67.30	3,455,342	-0.93(-1.36%)
Nov 11, 2019	66.36	68.36	66.25	68.22	1,970,767	+0.89(+1.32%)
Nov 08, 2019	65.81	67.65	65.49	67.33	2,472,449	+1.05(+1.58%)
Nov 07, 2019	65.40	66.39	65.20	66.28	3,268,479	+1.94(+3.01%)
Nov 06, 2019	64.72	65.36	63.57	64.34	2,252,791	-0.97(-1.49%)
Nov 05, 2019	65.37	65.57	63.87	65.32	3,044,854	+0.43(+0.66%)
Nov 04, 2019	65.54	66.05	64.53	64.89	3,696,121	+0.31(+0.48%)
Nov 01, 2019	62.56	64.96	62.23	64.58	2,529,325	+2.96(+4.81%)
Oct 31, 2019	60.32	61.65	60.00	61.62	2,903,708	+0.93(+1.53%)
Oct 30, 2019	61.44	62.97	60.15	60.69	3,638,023	-2.85(-4.48%)
Oct 29, 2019	61.93	64.40	61.50	63.54	2,096,078	+1.15(+1.85%)
Oct 28, 2019	63.04	63.41	61.99	62.38	1,776,524	-0.20(-0.31%)
Oct 25, 2019	62.34	63.25	61.71	62.58	1,489,551	-0.08(-0.13%)
Oct 24, 2019	62.80	63.25	62.04	62.67	2,232,947	+0.23(+0.38%)
Oct 23, 2019	63.14	63.34	62.07	62.43	2,794,199	-0.87(-1.38%)
Oct 22, 2019	62.17	64.30	61.73	63.30	2,055,640	+1.54(+2.49%)
Oct 21, 2019	60.61	61.88	60.35	61.77	1,515,458	+0.90(+1.48%)
Oct 18, 2019	61.16	61.99	60.62	60.87	1,672,451	-0.20(-0.32%)
Oct 17, 2019	61.25	61.51	60.56	61.06	1,286,320	-0.07(-0.11%)
Oct 16, 2019	61.96	62.40	60.90	61.13	2,038,394	-0.84(-1.36%)
Oct 15, 2019	62.71	63.42	61.81	61.97	1,755,781	-0.99(-1.58%)
Oct 14, 2019	61.63	63.31	61.34	62.97	2,504,913	+0.39(+0.63%)
Oct 11, 2019	62.63	63.50	62.09	62.57	2,222,429	+0.81(+1.30%)
Oct 10, 2019	60.62	61.94	60.45	61.77	2,377,645	+1.46(+2.42%)
Oct 09, 2019	59.18	60.65	58.97	60.30	2,297,218	+2.09(+3.59%)
Oct 08, 2019	57.79	59.45	57.54	58.21	2,782,532	-0.54(-0.92%)
Oct 07, 2019	58.81	59.60	58.44	58.76	3,091,736	+0.29(+0.50%)
Oct 04, 2019	58.05	58.63	57.28	58.47	3,188,360	+0.56(+0.97%)
Oct 03, 2019	55.08	57.98	54.64	57.91	3,564,406	+2.31(+4.16%)
Oct 02, 2019	56.42	56.67	55.20	55.59	3,612,594	-1.22(-2.14%)
Oct 01, 2019	57.32	58.19	56.55	56.81	3,969,778	+0.13(+0.23%)
Sep 30, 2019	56.35	57.03	55.79	56.68	2,609,634	+0.33(+0.58%)
Sep 27, 2019	56.72	57.91	56.00	56.35	3,475,300	-1.45(-2.51%)
Sep 26, 2019	58.82	58.87	57.37	57.80	2,467,725	-1.72(-2.90%)
Sep 25, 2019	59.40	60.13	58.55	59.53	1,988,432	-0.75(-1.24%)
Sep 24, 2019	61.04	61.21	59.27	60.28	4,534,760	-1.12(-1.82%)
Sep 23, 2019	60.91	61.87	60.91	61.39	1,938,688	-0.15(-0.24%)
Sep 20, 2019	61.91	62.44	61.29	61.54	3,883,889	+0.08(+0.14%)
Sep 19, 2019	63.54	63.72	60.91	61.46	2,661,759	-1.25(-1.99%)
Sep 18, 2019	62.60	63.78	62.18	62.70	3,513,776	-0.83(-1.31%)
Sep 17, 2019	65.13	65.58	60.83	63.54	5,202,887	-2.33(-3.54%)
Sep 16, 2019	62.74	66.59	62.11	65.87	7,312,368	+6.63(+11.18%)
Sep 13, 2019	59.80	60.11	58.80	59.25	3,141,408	-0.01(-0.02%)
Sep 12, 2019	59.01	60.49	58.86	59.25	2,896,302	-1.37(-2.26%)
Sep 11, 2019	59.37	60.76	59.06	60.63	3,651,278	+1.62(+2.75%)
Sep 10, 2019	60.12	60.71	58.14	59.00	6,440,697	-0.79(-1.33%)
Sep 09, 2019	60.52	60.72	58.82	59.80	5,167,049	+0.02(+0.03%)
Sep 06, 2019	59.55	60.34	59.12	59.78	4,364,622	-0.89(-1.46%)
Sep 05, 2019	61.14	61.60	60.56	60.66	2,548,665	-0.05(-0.08%)
Sep 04, 2019	59.96	61.05	59.25	60.71	2,744,370	+1.64(+2.78%)
Sep 03, 2019	57.27	59.36	56.99	59.07	2,820,561	+0.31(+0.52%)
Aug 30, 2019	58.26	59.02	57.43	58.76	2,210,111	+0.66(+1.14%)
Aug 29, 2019	57.87	58.80	57.42	58.10	2,992,905	+0.76(+1.32%)
Aug 28, 2019	56.30	57.55	55.78	57.34	3,149,531	+1.61(+2.88%)
Aug 27, 2019	56.21	56.74	55.20	55.74	2,130,513	-0.20(-0.35%)
Aug 26, 2019	56.62	56.70	55.22	55.93	1,924,306	+0.34(+0.60%)
Aug 23, 2019	58.06	59.32	55.32	55.60	4,067,869	-4.10(-6.86%)
Aug 22, 2019	60.64	60.98	59.60	59.69	1,485,360	-0.82(-1.36%)
Aug 21, 2019	59.43	61.06	59.32	60.51	3,172,732	+2.08(+3.56%)
Aug 20, 2019	58.39	59.40	58.16	58.43	2,586,112	-0.51(-0.87%)
Aug 19, 2019	57.08	59.17	56.65	58.95	4,323,859	+3.11(+5.57%)
Aug 16, 2019	55.99	56.37	55.37	55.84	2,557,966	+0.19(+0.34%)
Aug 15, 2019	54.97	55.81	54.47	55.65	2,608,070	+0.24(+0.44%)
Aug 14, 2019	56.15	56.58	54.82	55.41	3,079,581	-2.48(-4.29%)
Aug 13, 2019	56.43	58.58	55.98	57.89	2,934,579	+1.10(+1.94%)
Aug 12, 2019	56.33	57.28	55.75	56.79	2,308,055	+0.21(+0.36%)
Aug 09, 2019	56.67	57.85	56.03	56.58	2,732,375	+0.25(+0.45%)
Aug 08, 2019	54.80	56.37	54.28	56.33	2,697,166	+2.17(+4.02%)
Aug 07, 2019	52.24	54.73	51.93	54.16	4,778,373	+0.49(+0.90%)
Aug 06, 2019	55.34	55.90	53.20	53.67	3,294,984	-1.23(-2.24%)
Aug 05, 2019	56.21	56.52	54.70	54.90	3,861,413	-2.92(-5.05%)
Aug 02, 2019	59.68	59.96	56.94	57.83	3,250,246	-1.60(-2.69%)
Aug 01, 2019	59.04	61.32	58.48	59.42	4,516,192	-1.10(-1.82%)
Jul 31, 2019	57.85	62.74	57.85	60.52	5,202,099	+2.65(+4.58%)
Jul 30, 2019	55.81	58.11	55.55	57.87	3,559,305	+1.89(+3.37%)
Jul 29, 2019	55.81	56.12	54.76	55.99	6,443,834	+0.14(+0.25%)
Jul 26, 2019	55.74	56.10	55.15	55.85	2,826,864	+0.02(+0.03%)
Jul 25, 2019	56.86	56.86	55.60	55.83	3,219,175	-0.74(-1.30%)
Jul 24, 2019	56.02	57.01	55.74	56.57	3,032,874	+0.34(+0.60%)
Jul 23, 2019	56.39	56.65	55.66	56.23	1,832,808	-0.17(-0.30%)
Jul 22, 2019	56.67	56.93	55.35	56.40	1,857,507	-0.18(-0.31%)
Jul 19, 2019	55.77	56.88	55.41	56.58	4,221,281	+0.71(+1.27%)
Jul 18, 2019	55.41	56.12	55.18	55.87	3,019,157	+0.19(+0.34%)
Jul 17, 2019	57.55	57.75	55.42	55.68	3,969,396	-1.91(-3.32%)
Jul 16, 2019	57.98	58.67	56.98	57.59	2,104,907	-0.44(-0.76%)
Jul 15, 2019	59.38	59.50	57.65	58.03	2,317,933	-0.90(-1.52%)
Jul 12, 2019	58.77	59.35	58.25	58.93	1,889,790	+0.60(+1.02%)
Jul 11, 2019	59.07	59.11	58.05	58.33	1,465,478	-0.64(-1.09%)
Jul 10, 2019	58.81	59.63	58.49	58.97	2,516,524	+1.05(+1.82%)
Jul 09, 2019	57.52	58.00	56.76	57.92	2,012,156	+0.32(+0.55%)
Jul 08, 2019	58.30	58.74	57.44	57.60	2,844,979	-1.21(-2.06%)
Jul 05, 2019	58.08	58.88	57.88	58.82	1,711,524	+0.55(+0.95%)
Jul 03, 2019	58.66	58.91	57.77	58.27	2,014,490	-0.21(-0.35%)
Jul 02, 2019	59.74	59.74	57.95	58.47	2,282,384	-1.52(-2.54%)
Jul 01, 2019	60.98	61.38	59.77	59.99	2,674,841	+0.65(+1.10%)
Jun 28, 2019	60.08	60.39	58.43	59.34	3,611,277	-0.67(-1.12%)
Jun 27, 2019	60.98	61.63	59.68	60.01	2,267,099	-1.02(-1.67%)
Jun 26, 2019	58.91	61.41	58.80	61.03	3,879,112	+2.98(+5.13%)
Jun 25, 2019	57.23	58.51	57.23	58.05	2,278,526	+0.56(+0.97%)
Jun 24, 2019	57.16	57.80	56.87	57.49	2,574,292	+0.36(+0.64%)
Jun 21, 2019	57.56	58.13	57.05	57.13	3,596,386	-0.11(-0.20%)
Jun 20, 2019	56.46	57.64	56.30	57.24	3,801,436	+2.24(+4.07%)
Jun 19, 2019	54.67	55.54	54.05	55.00	2,256,634	+0.20(+0.36%)
Jun 18, 2019	54.66	55.78	53.68	54.80	3,907,116	+0.79(+1.47%)
Jun 17, 2019	53.07	54.40	52.99	54.01	2,846,334	+0.57(+1.07%)
Jun 14, 2019	54.18	54.59	53.19	53.44	5,151,928	-0.76(-1.40%)
Jun 13, 2019	53.94	54.75	53.64	54.20	3,475,705	+1.49(+2.82%)
Jun 12, 2019	53.28	54.03	52.63	52.71	4,941,005	-1.20(-2.22%)
Jun 11, 2019	53.94	54.46	53.36	53.91	2,980,398	+0.67(+1.26%)
Jun 10, 2019	52.80	53.82	52.44	53.24	2,339,884	+0.68(+1.29%)
Jun 07, 2019	51.79	52.89	51.44	52.56	4,903,301	+0.96(+1.86%)
Jun 06, 2019	50.49	51.83	50.49	51.60	5,341,582	+1.25(+2.47%)
Jun 05, 2019	52.04	52.10	49.80	50.36	4,819,845	-1.54(-2.97%)
Jun 04, 2019	51.30	51.98	50.54	51.90	3,667,243	+1.03(+2.03%)
Jun 03, 2019	52.33	52.62	50.67	50.87	3,856,498	-1.05(-2.02%)
May 31, 2019	52.36	53.12	51.66	51.92	3,020,760	-1.79(-3.34%)
May 30, 2019	54.32	54.72	53.41	53.71	1,937,298	-0.70(-1.28%)
May 29, 2019	53.86	54.43	53.20	54.41	2,721,242	-0.59(-1.08%)
May 28, 2019	55.91	56.41	54.90	55.00	2,566,745	-0.27(-0.49%)
May 24, 2019	55.67	56.70	54.40	55.27	2,694,217	+0.43(+0.78%)
May 23, 2019	57.80	57.99	53.91	54.85	5,198,371	-4.72(-7.93%)
May 22, 2019	61.08	61.36	59.41	59.57	3,211,239	-2.20(-3.57%)
May 21, 2019	60.90	61.81	60.65	61.77	2,265,886	+1.10(+1.81%)
May 20, 2019	61.09	61.31	60.39	60.67	2,310,652	-0.38(-0.62%)
May 17, 2019	60.92	61.86	60.76	61.05	1,773,658	-0.61(-0.99%)
May 16, 2019	61.01	62.01	60.84	61.67	2,441,360	+1.22(+2.01%)
May 15, 2019	59.11	60.66	58.82	60.45	2,503,785	+0.80(+1.34%)
May 14, 2019	59.03	60.41	58.89	59.65	2,368,251	+1.19(+2.03%)
May 13, 2019	58.61	58.89	57.71	58.46	2,441,037	-0.63(-1.07%)
May 10, 2019	58.71	59.34	57.96	59.09	2,506,254	+0.30(+0.51%)
May 09, 2019	58.05	58.92	57.50	58.80	2,020,338	-0.17(-0.28%)
May 08, 2019	57.92	59.34	57.82	58.96	2,729,632	+1.06(+1.83%)
May 07, 2019	57.45	57.92	56.83	57.90	9,901,403	-0.47(-0.81%)
May 06, 2019	57.53	58.63	56.81	58.38	2,816,750	-0.39(-0.66%)
May 03, 2019	58.32	59.26	57.68	58.77	2,864,966	+1.21(+2.10%)
May 02, 2019	57.42	58.58	56.86	57.56	3,218,162	-1.10(-1.87%)
May 01, 2019	59.84	60.55	58.65	58.66	2,334,804	-0.94(-1.58%)
Apr 30, 2019	59.95	60.08	59.20	59.60	3,860,140	+0.19(+0.31%)
Apr 29, 2019	59.50	59.87	58.88	59.41	2,945,188	+0.07(+0.11%)
Apr 26, 2019	59.01	59.69	58.32	59.34	4,119,599	-0.31(-0.51%)
Apr 25, 2019	61.77	62.41	59.42	59.65	8,180,757	-1.55(-2.54%)
Apr 24, 2019	62.97	63.43	61.12	61.20	4,603,909	-1.50(-2.39%)
Apr 23, 2019	62.97	63.28	62.17	62.70	4,130,497	-0.39(-0.62%)
Apr 22, 2019	62.23	63.45	61.58	63.09	4,620,774	+1.88(+3.07%)
Apr 18, 2019	61.39	61.89	61.03	61.21	2,366,061	-0.06(-0.09%)
Apr 17, 2019	61.95	62.27	61.10	61.27	2,297,393	-0.36(-0.59%)
Apr 16, 2019	60.67	61.79	60.10	61.63	2,843,847	+0.72(+1.17%)
Apr 15, 2019	61.06	61.58	60.65	60.92	2,196,778	-0.52(-0.85%)
Apr 12, 2019	60.41	61.58	60.05	61.44	6,891,929	+2.61(+4.44%)
Apr 11, 2019	58.53	59.20	57.84	58.82	2,290,135	-0.07(-0.11%)
Apr 10, 2019	58.52	59.14	58.41	58.89	3,073,698	+0.76(+1.31%)
Apr 09, 2019	58.28	58.84	57.52	58.13	3,318,583	-0.50(-0.86%)
Apr 08, 2019	58.65	59.13	58.17	58.63	4,470,994	+0.07(+0.13%)
Apr 05, 2019	56.70	58.65	56.57	58.55	5,130,321	+2.09(+3.70%)
Apr 04, 2019	55.30	56.52	54.96	56.46	2,676,830	+1.11(+2.00%)
Apr 03, 2019	56.28	56.52	55.12	55.36	2,037,528	-0.73(-1.31%)
Apr 02, 2019	57.21	57.21	55.88	56.09	3,290,743	-0.46(-0.81%)

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.