Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	51.28	52.04	50.93	51.55	3,512,797	+0.35(+0.69%)
Mar 30, 2010	50.47	51.41	50.12	51.19	4,261,721	+0.86(+1.70%)
Mar 29, 2010	49.53	50.63	49.22	50.33	4,148,430	+1.16(+2.36%)
Mar 26, 2010	49.97	50.11	48.89	49.17	3,932,948	-0.48(-0.96%)
Mar 25, 2010	51.11	51.11	49.58	49.65	2,909,357	-0.98(-1.94%)
Mar 24, 2010	50.20	51.00	49.98	50.63	3,175,262	+0.01(+0.02%)
Mar 23, 2010	50.46	50.79	50.09	50.62	3,125,306	+0.04(+0.08%)
Mar 22, 2010	49.85	50.79	49.67	50.58	3,028,699	+0.16(+0.31%)
Mar 19, 2010	51.00	51.20	49.82	50.42	4,885,042	-0.39(-0.76%)
Mar 18, 2010	51.46	51.54	50.10	50.81	3,434,656	-0.82(-1.58%)
Mar 17, 2010	51.11	52.01	51.08	51.63	3,521,451	+0.82(+1.62%)
Mar 16, 2010	50.09	50.89	49.72	50.80	3,737,518	+1.01(+2.02%)
Mar 15, 2010	49.66	49.86	49.51	49.80	3,668,116	-0.68(-1.35%)
Mar 12, 2010	50.53	50.81	50.27	50.48	1,976,558	+0.26(+0.51%)
Mar 11, 2010	50.19	50.41	49.86	50.23	2,862,538	-0.18(-0.36%)
Mar 10, 2010	49.66	50.65	49.66	50.41	3,522,912	+0.63(+1.27%)
Mar 09, 2010	50.05	50.16	49.41	49.77	4,197,929	-0.62(-1.22%)
Mar 08, 2010	50.75	50.85	49.87	50.39	2,584,716	-0.24(-0.47%)
Mar 05, 2010	50.18	50.66	49.89	50.63	4,136,988	+0.92(+1.85%)
Mar 04, 2010	49.82	50.10	49.21	49.71	3,412,729	-0.11(-0.21%)
Mar 03, 2010	49.77	50.23	49.67	49.82	3,510,647	+0.27(+0.55%)
Mar 02, 2010	49.63	50.19	49.35	49.54	4,323,433	+0.18(+0.37%)
Mar 01, 2010	48.66	49.45	48.65	49.36	2,902,622	+0.99(+2.04%)
Feb 26, 2010	48.32	48.61	47.90	48.38	3,144,668	+0.12(+0.24%)
Feb 25, 2010	47.71	48.30	46.90	48.26	3,492,393	-0.19(-0.39%)
Feb 24, 2010	48.52	48.97	48.00	48.45	2,687,485	+0.13(+0.28%)
Feb 23, 2010	49.18	49.31	48.02	48.32	3,343,481	-1.15(-2.33%)
Feb 22, 2010	50.44	50.44	49.31	49.47	2,595,989	-0.58(-1.17%)
Feb 19, 2010	49.68	50.26	49.36	50.05	2,981,824	+0.13(+0.26%)
Feb 18, 2010	49.81	50.30	49.08	49.92	3,896,888	-0.07(-0.13%)
Feb 17, 2010	50.04	50.40	49.58	49.99	4,004,750	+0.25(+0.50%)
Feb 16, 2010	49.21	49.87	48.70	49.74	3,939,941	+1.68(+3.49%)
Feb 12, 2010	47.72	48.06	48.06	48.06	4,762,641	-0.50(-1.03%)
Feb 11, 2010	47.62	48.70	47.33	48.56	3,351,442	+0.95(+2.00%)
Feb 10, 2010	47.46	48.25	46.53	47.61	5,760,447	+0.15(+0.31%)
Feb 09, 2010	47.76	48.49	47.15	47.46	6,037,991	+0.06(+0.12%)
Feb 08, 2010	47.64	48.11	46.82	47.40	4,013,195	-0.30(-0.62%)
Feb 05, 2010	47.36	47.75	45.98	47.70	8,194,739	+0.54(+1.15%)
Feb 04, 2010	49.16	49.17	46.89	47.16	6,255,366	-2.26(-4.58%)
Feb 03, 2010	50.10	50.33	49.03	49.42	2,973,202	-0.94(-1.86%)
Feb 02, 2010	49.08	50.42	49.08	50.36	4,198,709	+1.33(+2.71%)
Feb 01, 2010	48.09	49.27	47.87	49.03	4,395,671	+1.48(+3.12%)
Jan 29, 2010	48.07	49.25	47.19	47.54	6,347,542	-0.07(-0.14%)
Jan 28, 2010	48.75	48.92	47.28	47.61	4,437,946	-0.84(-1.73%)
Jan 27, 2010	49.08	50.80	47.06	48.45	9,432,134	-0.16(-0.34%)
Jan 26, 2010	48.63	49.70	48.06	48.61	5,364,932	-0.74(-1.50%)
Jan 25, 2010	48.92	49.84	48.92	49.35	4,630,821	+1.07(+2.21%)
Jan 22, 2010	49.16	50.60	48.29	48.29	7,409,052	-1.23(-2.49%)
Jan 21, 2010	51.26	51.64	49.29	49.52	6,733,112	-1.52(-2.98%)
Jan 20, 2010	51.21	51.32	50.07	51.04	2,880,438	-0.82(-1.59%)
Jan 19, 2010	51.12	51.86	50.72	51.86	2,439,136	+0.50(+0.98%)
Jan 15, 2010	51.74	51.36	51.36	51.36	4,656,772	-0.48(-0.92%)
Jan 14, 2010	51.74	52.00	51.26	51.84	2,097,394	+0.06(+0.11%)
Jan 13, 2010	51.58	51.91	50.19	51.78	5,171,753	+0.34(+0.66%)
Jan 12, 2010	53.05	53.05	51.31	51.44	6,489,025	-2.15(-4.01%)
Jan 11, 2010	54.69	54.70	53.15	53.59	3,692,817	-0.57(-1.05%)
Jan 08, 2010	53.16	54.22	52.72	54.16	2,630,729	+0.73(+1.37%)
Jan 07, 2010	52.29	53.70	51.90	53.43	6,069,806	+1.00(+1.91%)
Jan 06, 2010	52.09	53.07	52.09	52.42	4,309,966	+0.14(+0.27%)
Jan 05, 2010	52.32	52.83	51.95	52.28	3,884,335	+0.32(+0.62%)

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.