Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	38.54	38.73	37.64	37.66	4,348,558	-1.03(-2.66%)
Aug 30, 2006	39.98	40.23	38.51	38.69	3,517,280	-1.18(-2.95%)
Aug 29, 2006	40.22	40.28	39.59	39.87	3,019,535	-0.63(-1.56%)
Aug 28, 2006	40.31	40.88	40.01	40.50	1,831,509	-0.36(-0.89%)
Aug 25, 2006	40.52	41.14	40.40	40.86	2,740,578	+0.55(+1.37%)
Aug 24, 2006	40.31	40.67	39.91	40.31	2,015,292	+0.06(+0.14%)
Aug 23, 2006	40.45	40.89	39.84	40.26	2,382,007	-0.55(-1.35%)
Aug 22, 2006	40.04	40.93	40.02	40.81	2,341,045	+0.45(+1.12%)
Aug 21, 2006	40.55	41.14	40.22	40.35	2,883,034	+0.25(+0.62%)
Aug 18, 2006	39.78	40.15	39.49	40.11	6,707,228	+0.37(+0.93%)
Aug 17, 2006	39.84	40.12	39.16	39.74	4,015,634	-0.74(-1.83%)
Aug 16, 2006	41.23	41.71	40.12	40.48	3,589,116	-0.91(-2.19%)
Aug 15, 2006	41.88	42.00	40.74	41.38	4,134,266	-0.21(-0.49%)
Aug 14, 2006	42.44	42.44	41.01	41.59	3,253,639	-1.14(-2.68%)
Aug 11, 2006	42.88	43.18	42.44	42.73	2,145,958	+0.36(+0.85%)
Aug 10, 2006	43.37	43.56	41.80	42.37	4,170,609	-1.65(-3.74%)
Aug 09, 2006	43.60	44.94	43.41	44.02	3,182,411	+0.66(+1.52%)
Aug 08, 2006	43.37	44.18	43.17	43.36	2,384,681	-0.02(-0.04%)
Aug 07, 2006	43.13	43.60	42.78	43.37	3,566,143	+0.59(+1.38%)
Aug 04, 2006	43.54	43.81	41.96	42.78	2,510,850	-0.35(-0.82%)
Aug 03, 2006	42.70	43.90	42.70	43.13	2,121,891	-0.58(-1.34%)
Aug 02, 2006	43.78	44.02	43.20	43.72	4,413,587	+0.22(+0.51%)

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.