Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.84	45.03	43.53	43.84	4,825,540	-1.11(-2.47%)
May 27, 2010	43.68	45.02	43.58	44.95	4,633,922	+2.41(+5.68%)
May 26, 2010	43.82	43.88	42.35	42.54	5,920	-0.51(-1.19%)
May 25, 2010	41.01	43.16	40.79	43.05	6,527,478	+0.79(+1.87%)
May 24, 2010	43.41	43.41	42.23	42.26	5,502,616	-1.34(-3.08%)
May 21, 2010	41.57	43.95	41.29	43.60	7,408,650	+1.15(+2.70%)
May 20, 2010	42.71	43.48	42.38	42.46	8,108	-2.87(-6.33%)
May 19, 2010	45.13	45.70	44.14	45.32	6,462,666	-0.16(-0.36%)
May 18, 2010	46.51	46.99	45.17	45.49	134,234	-0.25(-0.54%)
May 17, 2010	46.45	46.67	44.43	45.74	5,352,355	-0.46(-1.00%)
May 14, 2010	46.20	47.33	45.51	46.20	6,069,878	-1.60(-3.34%)
May 13, 2010	48.44	48.57	47.56	47.80	6,999,685	-0.69(-1.43%)
May 12, 2010	48.59	48.92	47.65	48.49	5,567,714	+0.19(+0.39%)
May 11, 2010	49.11	49.26	48.02	48.30	9,515	-1.10(-2.24%)
May 10, 2010	48.17	49.43	48.12	49.40	8,675,029	+2.65(+5.66%)
May 07, 2010	48.05	48.28	46.15	46.76	7,600,501	+0.63(+1.38%)
May 06, 2010	47.99	50.43	45.32	46.12	3,397	-3.62(-7.27%)
May 05, 2010	50.17	51.41	49.69	49.74	8,375,040	-1.66(-3.24%)
May 04, 2010	52.10	52.15	50.28	51.40	21,295	-1.36(-2.58%)

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.