Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	48.48	51.67	47.80	51.37	4,844,753	+1.72(+3.46%)
Aug 28, 2015	47.96	50.63	47.09	49.65	4,586,521	+1.47(+3.05%)
Aug 27, 2015	45.42	48.44	45.24	48.18	5,908,055	+3.92(+8.86%)
Aug 26, 2015	44.27	44.57	43.08	44.26	4,651,224	+1.11(+2.56%)
Aug 25, 2015	45.80	46.52	43.12	43.15	4,396,066	-0.90(-2.04%)
Aug 24, 2015	44.74	46.66	43.53	44.05	6,633,853	-3.47(-7.29%)
Aug 21, 2015	47.79	48.53	47.36	47.52	3,965,872	-0.65(-1.35%)
Aug 20, 2015	48.85	49.46	48.13	48.16	3,055,655	-0.86(-1.75%)
Aug 19, 2015	50.76	51.14	48.66	49.02	2,860,477	-2.14(-4.19%)
Aug 18, 2015	51.42	51.67	50.50	51.16	2,053,320	+0.37(+0.73%)
Aug 17, 2015	50.65	51.52	50.44	50.79	2,055,762	-0.26(-0.51%)
Aug 14, 2015	50.75	51.84	50.72	51.05	3,082,159	+0.25(+0.49%)
Aug 13, 2015	51.08	51.45	50.50	50.80	3,771,009	-0.54(-1.06%)
Aug 12, 2015	49.61	51.40	49.31	51.34	5,595,750	+1.32(+2.64%)
Aug 11, 2015	49.44	50.11	48.91	50.02	2,770,123	-0.48(-0.94%)
Aug 10, 2015	48.49	50.55	48.47	50.50	3,099,601	+2.18(+4.51%)
Aug 07, 2015	48.91	49.89	48.12	48.32	3,674,180	-0.77(-1.57%)
Aug 06, 2015	48.03	49.17	47.22	49.09	4,419,961	+0.77(+1.59%)
Aug 05, 2015	50.51	50.94	48.32	48.32	4,487,992	-1.41(-2.83%)
Aug 04, 2015	50.18	50.97	49.52	49.73	3,457,894	-0.13(-0.26%)

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.