Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	57.60	57.90	56.68	56.69	4,627,291	-1.12(-1.93%)
May 30, 2013	57.40	58.16	57.07	57.80	3,077,513	+0.14(+0.25%)
May 29, 2013	57.04	57.87	56.96	57.66	2,446,160	+0.04(+0.07%)
May 28, 2013	57.74	58.17	57.12	57.62	4,707,884	+0.87(+1.54%)
May 24, 2013	56.70	56.84	55.78	56.74	4,806,766	-0.47(-0.82%)
May 23, 2013	56.80	57.38	56.13	57.22	3,653,069	-0.45(-0.79%)
May 22, 2013	58.37	58.85	57.06	57.67	4,616,878	-0.87(-1.48%)
May 21, 2013	58.58	59.02	58.16	58.54	3,968,151	-0.09(-0.16%)
May 20, 2013	58.53	58.99	58.26	58.63	3,986,981	+0.03(+0.06%)
May 17, 2013	58.51	58.78	58.25	58.59	4,253,652	+0.48(+0.82%)
May 16, 2013	59.66	59.66	57.18	58.11	13,997,194	-1.25(-2.11%)
May 15, 2013	60.28	60.90	59.33	59.37	4,071,250	+1.02(+1.74%)
May 13, 2013	58.23	58.67	57.83	58.35	4,076,322	+0.08(+0.13%)
May 10, 2013	59.42	59.43	58.03	58.27	5,763,641	-1.40(-2.34%)
May 09, 2013	60.43	60.53	59.45	59.67	3,087,403	-0.78(-1.29%)
May 08, 2013	60.69	61.02	60.17	60.45	4,062,142	-0.31(-0.51%)
May 07, 2013	61.13	61.46	60.49	60.76	2,517,843	-0.17(-0.28%)
May 06, 2013	61.30	61.68	60.92	60.93	3,362,882	-0.45(-0.74%)
May 03, 2013	61.39	61.73	61.31	61.39	5,684,111	+0.66(+1.09%)
May 02, 2013	60.46	60.89	59.73	60.72	2,657,713	+1.26(+2.12%)

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.