Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	87.46	88.44	85.54	86.15	3,527,621	-0.67(-0.78%)
Aug 28, 2008	89.72	89.77	84.68	86.82	4,609,485	-1.32(-1.50%)
Aug 27, 2008	88.21	89.91	87.28	88.15	2,881,694	+1.32(+1.53%)
Aug 26, 2008	86.82	88.57	85.43	86.82	3,213,163	+0.57(+0.66%)
Aug 25, 2008	87.96	88.39	85.32	86.25	2,780,127	-1.18(-1.35%)
Aug 22, 2008	88.05	89.12	85.57	87.43	4,091,550	-2.32(-2.59%)
Aug 21, 2008	87.19	90.50	86.99	89.75	7,612,458	+4.19(+4.89%)
Aug 20, 2008	82.29	85.56	81.65	85.56	4,492,298	+4.57(+5.64%)
Aug 19, 2008	77.66	81.63	76.85	81.00	3,299,405	+3.06(+3.93%)
Aug 18, 2008	78.74	81.33	77.38	77.94	3,313,703	-0.49(-0.62%)
Aug 15, 2008	80.63	80.63	76.73	78.42	0	-2.95(-3.63%)
Aug 14, 2008	83.64	84.30	79.80	81.37	4,887,789	-2.44(-2.91%)
Aug 13, 2008	77.97	84.90	77.97	83.81	5,666,778	+4.68(+5.92%)
Aug 12, 2008	79.66	81.23	78.82	79.13	4,051,183	+0.39(+0.49%)
Aug 11, 2008	79.79	80.02	76.16	78.74	4,047,500	-0.13(-0.17%)
Aug 08, 2008	79.03	80.14	75.28	78.87	5,558,841	-1.70(-2.11%)
Aug 07, 2008	84.00	84.74	80.33	80.58	5,375,825	-2.31(-2.79%)
Aug 06, 2008	77.62	83.64	77.62	82.89	5,363,227	+3.76(+4.75%)
Aug 05, 2008	76.87	79.48	74.96	79.13	5,376,746	+2.56(+3.34%)
Aug 04, 2008	83.20	83.92	76.29	76.57	6,119,347	-6.63(-7.97%)

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.