Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	38.54	38.73	37.64	37.66	4,348,525	-1.03(-2.66%)
Aug 30, 2006	39.98	40.23	38.51	38.69	3,517,254	-1.18(-2.95%)
Aug 29, 2006	40.22	40.28	39.59	39.87	3,019,512	-0.63(-1.56%)
Aug 28, 2006	40.31	40.88	40.01	40.50	1,831,495	-0.36(-0.89%)
Aug 25, 2006	40.52	41.14	40.40	40.86	2,740,558	+0.55(+1.37%)
Aug 24, 2006	40.31	40.68	39.91	40.31	2,015,277	+0.06(+0.14%)
Aug 23, 2006	40.45	40.89	39.84	40.26	2,381,989	-0.55(-1.35%)
Aug 22, 2006	40.04	40.93	40.03	40.81	2,341,027	+0.45(+1.12%)
Aug 21, 2006	40.55	41.14	40.22	40.35	2,883,013	+0.25(+0.62%)
Aug 18, 2006	39.78	40.15	39.49	40.11	6,707,177	+0.37(+0.93%)
Aug 17, 2006	39.84	40.12	39.16	39.74	4,015,603	-0.74(-1.83%)
Aug 16, 2006	41.23	41.71	40.12	40.48	3,589,089	-0.90(-2.19%)
Aug 15, 2006	41.88	42.00	40.74	41.38	4,134,235	-0.21(-0.49%)
Aug 14, 2006	42.44	42.44	41.01	41.59	3,253,614	-1.14(-2.68%)
Aug 11, 2006	42.88	43.18	42.44	42.73	2,145,941	+0.36(+0.85%)
Aug 10, 2006	43.37	43.56	41.80	42.37	4,170,578	-1.65(-3.74%)
Aug 09, 2006	43.60	44.94	43.41	44.02	3,182,387	+0.66(+1.52%)
Aug 08, 2006	43.37	44.18	43.17	43.36	2,384,663	-0.02(-0.04%)
Aug 07, 2006	43.13	43.60	42.78	43.37	3,566,116	+0.59(+1.38%)
Aug 04, 2006	43.54	43.81	41.96	42.78	2,510,831	-0.35(-0.82%)
Aug 03, 2006	42.70	43.90	42.70	43.13	2,121,875	-0.58(-1.34%)
Aug 02, 2006	43.78	44.02	43.20	43.72	4,413,554	+0.22(+0.51%)
Aug 01, 2006	43.60	43.92	42.79	43.50	4,055,593	-0.02(-0.06%)
Jul 31, 2006	42.39	43.60	41.55	43.52	2,463,670	+1.21(+2.86%)
Jul 28, 2006	42.33	43.27	41.88	42.31	2,408,122	-0.30(-0.69%)
Jul 27, 2006	44.02	44.28	42.12	42.61	3,145,315	-0.86(-1.99%)
Jul 26, 2006	41.79	44.43	39.49	43.47	6,252,220	-0.39(-0.90%)
Jul 25, 2006	44.34	44.72	43.02	43.87	4,008,310	-0.02(-0.06%)
Jul 24, 2006	41.70	44.37	41.70	43.89	3,743,820	+2.20(+5.27%)
Jul 21, 2006	42.93	43.05	41.34	41.70	3,804,473	-1.23(-2.87%)
Jul 20, 2006	44.49	45.04	42.58	42.93	3,903,900	-1.50(-3.37%)
Jul 19, 2006	44.17	44.78	43.44	44.43	2,791,243	+0.72(+1.64%)
Jul 18, 2006	44.20	44.73	43.04	43.71	3,259,327	-0.06(-0.13%)
Jul 17, 2006	45.32	45.65	42.63	43.77	3,658,493	-2.32(-5.03%)
Jul 14, 2006	45.04	46.19	43.80	46.09	3,946,199	+1.55(+3.47%)
Jul 13, 2006	45.49	45.73	44.44	44.54	3,333,229	-0.74(-1.64%)
Jul 12, 2006	45.27	45.84	44.67	45.28	3,004,561	+0.21(+0.47%)
Jul 11, 2006	43.66	45.38	43.60	45.07	3,006,263	+1.20(+2.74%)
Jul 10, 2006	43.60	44.31	43.23	43.87	3,153,823	-0.02(-0.06%)
Jul 07, 2006	45.41	45.87	43.54	43.89	3,793,412	-1.52(-3.35%)
Jul 06, 2006	44.92	46.44	44.84	45.41	5,762,379	+0.71(+1.58%)
Jul 05, 2006	43.74	44.90	42.84	44.71	2,886,294	+0.63(+1.44%)
Jul 03, 2006	43.60	44.08	43.19	44.07	1,090,899	+0.59(+1.36%)
Jun 30, 2006	43.27	43.98	43.27	43.48	3,558,945	+0.20(+0.46%)
Jun 29, 2006	41.88	43.33	41.63	43.28	4,229,043	+1.81(+4.36%)
Jun 28, 2006	40.31	41.52	40.15	41.47	4,562,694	+1.82(+4.59%)
Jun 27, 2006	39.04	39.93	38.92	39.65	3,226,509	+1.07(+2.77%)
Jun 26, 2006	37.94	38.72	37.44	38.59	1,937,485	+0.64(+1.69%)
Jun 23, 2006	37.12	38.26	37.00	37.94	2,599,318	+1.28(+3.48%)
Jun 22, 2006	36.90	37.18	36.43	36.67	1,774,246	-0.31(-0.85%)
Jun 21, 2006	36.03	37.59	35.99	36.98	3,207,548	+1.13(+3.14%)
Jun 20, 2006	36.92	37.29	35.84	35.85	3,892,596	-0.86(-2.33%)
Jun 19, 2006	38.45	38.45	36.36	36.71	3,430,225	-1.46(-3.84%)
Jun 16, 2006	37.38	38.56	37.25	38.17	4,195,009	+0.38(+1.00%)
Jun 15, 2006	36.58	38.05	36.54	37.80	3,204,387	+1.56(+4.31%)
Jun 14, 2006	35.90	36.66	35.77	36.23	3,538,038	+0.49(+1.38%)
Jun 13, 2006	36.49	36.73	35.57	35.74	3,654,725	-1.03(-2.80%)
Jun 12, 2006	37.93	38.21	36.69	36.77	2,410,188	-0.73(-1.95%)
Jun 09, 2006	38.20	38.57	37.20	37.50	2,553,251	-0.52(-1.36%)
Jun 08, 2006	37.52	38.16	35.99	38.02	4,758,387	-0.24(-0.62%)
Jun 07, 2006	39.02	39.79	38.14	38.26	4,255,662	-1.11(-2.82%)
Jun 06, 2006	40.68	40.77	38.75	39.37	4,268,668	-0.99(-2.45%)
Jun 05, 2006	42.29	42.36	40.12	40.35	2,998,484	-1.41(-3.37%)
Jun 02, 2006	41.55	41.89	41.00	41.76	2,227,987	+0.67(+1.64%)

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.