Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	72.53	74.00	71.47	72.55	4,054,559	-0.16(-0.21%)
Mar 28, 2008	73.67	74.08	72.35	72.70	2,803,452	-0.96(-1.31%)
Mar 27, 2008	77.20	77.65	73.48	73.67	3,509,579	-2.54(-3.34%)
Mar 26, 2008	73.39	76.55	73.39	76.21	4,591,450	+2.58(+3.51%)
Mar 25, 2008	73.22	74.52	72.74	73.62	4,512,410	+0.08(+0.11%)
Mar 24, 2008	74.61	76.01	73.10	73.54	4,112,233	-1.21(-1.62%)
Mar 21, 2008	73.82	74.76	70.44	74.75	5,671,484	+0.00(+0.00%)
Mar 20, 2008	73.82	74.76	70.44	74.75	5,671,484	+0.43(+0.58%)
Mar 19, 2008	81.40	82.07	74.07	74.32	7,731,036	-6.52(-8.06%)
Mar 18, 2008	80.44	80.84	78.03	80.84	4,623,068	+2.13(+2.71%)
Mar 17, 2008	79.70	80.28	76.84	78.71	4,288,683	-2.77(-3.40%)
Mar 14, 2008	83.30	83.63	80.00	81.48	4,579,749	-1.36(-1.64%)
Mar 13, 2008	81.19	83.28	80.24	82.84	5,661,661	+0.07(+0.09%)
Mar 12, 2008	79.71	83.23	79.07	82.77	7,295,259	+3.08(+3.86%)
Mar 11, 2008	76.51	79.98	76.37	79.69	6,270,956	+4.06(+5.37%)
Mar 10, 2008	75.66	76.52	73.71	75.62	5,156,107	+0.19(+0.25%)
Mar 07, 2008	75.75	76.56	74.31	75.43	3,065,278	-1.07(-1.40%)
Mar 06, 2008	78.98	79.15	76.02	76.50	2,904,326	-2.53(-3.20%)
Mar 05, 2008	77.18	79.54	76.49	79.03	4,506,046	+2.54(+3.32%)
Mar 04, 2008	76.55	78.26	74.46	76.49	3,433,582	-0.63(-0.82%)
Mar 03, 2008	76.51	78.78	75.79	77.12	3,995,667	+0.46(+0.60%)
Feb 29, 2008	77.94	77.94	76.02	76.66	2,850,121	-2.30(-2.91%)
Feb 28, 2008	78.15	79.89	78.13	78.96	3,424,207	+0.39(+0.50%)
Feb 27, 2008	81.02	81.02	78.03	78.56	3,502,713	-2.51(-3.10%)
Feb 26, 2008	80.06	81.66	79.01	81.07	2,688,395	+0.78(+0.97%)
Feb 25, 2008	77.25	80.71	76.88	80.29	3,954,006	+3.23(+4.20%)
Feb 22, 2008	76.54	77.36	74.65	77.06	2,468,790	+0.98(+1.29%)
Feb 21, 2008	78.15	78.50	75.77	76.08	3,836,608	-1.60(-2.05%)
Feb 20, 2008	77.54	78.16	74.95	77.67	4,499,524	+0.26(+0.34%)
Feb 19, 2008	76.34	78.56	76.34	77.41	4,293,229	+2.83(+3.79%)
Feb 18, 2008	74.60	76.31	72.97	74.58	0	+0.00(+0.00%)
Feb 15, 2008	74.60	76.31	72.97	74.58	4,965,799	-0.45(-0.60%)
Feb 14, 2008	75.38	76.92	74.92	75.03	3,894,598	+0.13(+0.18%)
Feb 13, 2008	74.21	75.39	73.10	74.90	3,274,201	+1.39(+1.89%)
Feb 12, 2008	74.87	76.68	72.43	73.51	3,801,224	-1.05(-1.41%)
Feb 11, 2008	73.22	74.84	72.12	74.56	3,146,196	+1.37(+1.88%)
Feb 08, 2008	72.24	74.62	71.70	73.19	4,401,721	+1.48(+2.07%)
Feb 07, 2008	67.21	71.98	67.08	71.71	6,441,238	+4.37(+6.49%)
Feb 06, 2008	70.65	71.04	67.08	67.34	5,575,022	-2.98(-4.24%)
Feb 05, 2008	72.65	73.32	70.12	70.32	4,260,220	-4.05(-5.44%)
Feb 04, 2008	76.49	76.49	73.68	74.37	2,362,749	-1.38(-1.82%)
Feb 01, 2008	74.60	76.19	73.84	75.75	3,831,536	+1.18(+1.59%)
Jan 31, 2008	74.70	75.62	72.76	74.56	4,415,634	+0.16(+0.21%)
Jan 30, 2008	76.50	76.92	73.67	74.41	5,256,996	-0.55(-0.74%)
Jan 29, 2008	74.46	75.99	74.32	74.96	5,030,174	+1.05(+1.42%)
Jan 28, 2008	74.46	74.87	72.56	73.90	4,903,068	+0.42(+0.57%)
Jan 25, 2008	74.87	76.63	72.54	73.48	5,510,237	-0.24(-0.32%)
Jan 24, 2008	67.59	75.67	67.59	73.72	9,307,532	+5.58(+8.19%)
Jan 23, 2008	68.24	69.46	63.08	68.15	12,328,356	-2.29(-3.25%)
Jan 22, 2008	65.78	72.39	64.71	70.43	8,508,398	+0.11(+0.15%)
Jan 21, 2008	68.76	71.16	68.33	70.33	0	+0.00(+0.00%)
Jan 18, 2008	68.76	71.16	68.33	70.33	5,323,842	+1.90(+2.78%)
Jan 17, 2008	71.99	75.16	67.90	68.43	5,781,152	-3.47(-4.83%)
Jan 16, 2008	73.49	74.37	70.64	71.90	5,429,101	-2.07(-2.80%)
Jan 15, 2008	75.41	76.39	73.02	73.97	6,023,655	-2.53(-3.30%)
Jan 14, 2008	75.93	76.97	74.51	76.50	3,487,927	+1.02(+1.35%)
Jan 11, 2008	75.40	77.21	74.99	75.48	4,681,625	-0.77(-1.01%)
Jan 10, 2008	77.52	77.52	74.55	76.25	6,784,786	-1.73(-2.22%)
Jan 09, 2008	75.14	78.21	74.43	77.98	6,125,323	+2.76(+3.66%)
Jan 08, 2008	77.23	78.24	74.97	75.22	8,302,035	-1.23(-1.60%)
Jan 07, 2008	77.12	78.87	75.25	76.45	6,307,279	-0.35(-0.46%)
Jan 04, 2008	79.27	79.27	74.23	76.80	11,322,309	-3.72(-4.62%)
Jan 03, 2008	81.37	83.14	80.49	80.52	5,787,405	-0.81(-1.00%)
Jan 02, 2008	82.33	82.67	80.50	81.33	6,217,538	-1.65(-1.98%)

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.