Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	46.68	48.87	47.26	48.51	5,950,720	+1.83(+3.91%)
Jun 28, 2007	45.89	47.46	46.12	46.68	5,943,669	+0.79(+1.72%)
Jun 27, 2007	46.59	46.13	44.88	45.89	5,557,733	-0.70(-1.50%)
Jun 26, 2007	48.23	48.42	46.53	46.59	4,292,993	-1.47(-3.06%)
Jun 25, 2007	48.46	48.67	47.81	48.06	3,157,980	-1.07(-2.18%)
Jun 22, 2007	49.47	49.56	48.25	49.13	2,674,577	-0.43(-0.86%)
Jun 21, 2007	47.77	49.77	48.09	49.56	5,294,562	+1.79(+3.74%)
Jun 20, 2007	49.25	49.32	47.70	47.77	3,638,465	-1.18(-2.42%)
Jun 19, 2007	49.49	49.70	48.92	48.96	2,865,410	-0.74(-1.49%)
Jun 18, 2007	50.35	50.38	49.57	49.70	2,823,111	-0.49(-0.97%)
Jun 15, 2007	49.77	50.36	49.44	50.19	4,064,618	+0.92(+1.87%)
Jun 14, 2007	48.95	49.80	48.58	49.26	3,460,638	+0.69(+1.42%)
Jun 13, 2007	48.01	48.79	47.88	48.57	3,126,134	+0.88(+1.85%)
Jun 12, 2007	48.52	48.81	47.65	47.69	3,452,130	-0.77(-1.60%)
Jun 11, 2007	48.48	48.84	48.25	48.47	2,948,833	-0.13(-0.27%)
Jun 08, 2007	47.96	48.61	47.65	48.60	2,392,550	+0.06(+0.12%)
Jun 07, 2007	48.41	49.19	48.18	48.54	5,543,998	+0.17(+0.36%)
Jun 06, 2007	49.40	48.87	47.86	48.37	3,379,624	-0.64(-1.31%)
Jun 05, 2007	49.68	49.72	48.56	49.01	4,401,610	-0.75(-1.50%)
Jun 04, 2007	49.58	50.23	49.11	49.76	3,967,500	+0.18(+0.37%)

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.