Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	81.95	82.30	79.96	80.61	3,179,171	-1.62(-1.96%)
Sep 29, 2014	81.55	82.49	80.87	82.22	2,188,179	+0.03(+0.04%)
Sep 26, 2014	81.26	82.47	81.20	82.19	1,505,677	+0.85(+1.04%)
Sep 25, 2014	82.04	82.21	81.18	81.34	2,316,904	-0.70(-0.85%)
Sep 24, 2014	82.04	82.77	81.03	82.04	3,096,253	-0.02(-0.02%)
Sep 23, 2014	82.13	83.12	81.87	82.06	2,018,387	-0.23(-0.28%)
Sep 22, 2014	83.07	83.27	81.98	82.29	3,387,465	-1.04(-1.25%)
Sep 19, 2014	84.00	84.27	83.16	83.33	3,589,475	-0.19(-0.23%)
Sep 18, 2014	84.99	84.99	83.35	83.52	2,666,220	-1.00(-1.18%)
Sep 17, 2014	85.14	85.17	84.10	84.52	1,768,350	-0.24(-0.28%)
Sep 16, 2014	83.93	85.37	83.55	84.76	2,196,780	+1.03(+1.23%)
Sep 15, 2014	82.67	84.19	82.66	83.72	2,820,507	+0.85(+1.03%)
Sep 12, 2014	83.84	84.05	82.67	82.87	2,579,718	-1.38(-1.64%)
Sep 11, 2014	83.71	84.46	83.29	84.25	1,981,585	-0.26(-0.30%)
Sep 10, 2014	84.56	84.71	83.27	84.51	2,502,692	-0.30(-0.35%)
Sep 09, 2014	85.23	85.73	84.10	84.81	3,053,954	-0.22(-0.26%)
Sep 08, 2014	85.71	85.71	84.31	85.03	2,308,295	-1.06(-1.23%)
Sep 05, 2014	85.14	86.12	84.56	86.09	2,208,904	+0.72(+0.84%)
Sep 04, 2014	85.72	86.73	84.82	85.37	2,838,895	-0.51(-0.60%)
Sep 03, 2014	86.33	86.91	85.61	85.88	1,797,897	+0.19(+0.22%)

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.