Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	81.70	82.05	79.72	80.36	3,188,853	-1.61(-1.96%)
Sep 29, 2014	81.31	82.24	80.63	81.97	2,194,843	+0.03(+0.04%)
Sep 26, 2014	81.02	82.22	80.95	81.94	1,510,262	+0.84(+1.04%)
Sep 25, 2014	81.79	81.96	80.93	81.09	2,323,960	-0.70(-0.85%)
Sep 24, 2014	81.79	82.52	80.79	81.79	3,105,682	-0.02(-0.02%)
Sep 23, 2014	81.88	82.87	81.62	81.81	2,024,534	-0.23(-0.28%)
Sep 22, 2014	82.81	83.02	81.73	82.04	3,397,780	-1.04(-1.25%)
Sep 19, 2014	83.74	84.02	82.91	83.08	3,600,406	-0.19(-0.23%)
Sep 18, 2014	84.73	84.73	83.10	83.27	2,674,340	-1.00(-1.18%)
Sep 17, 2014	84.88	84.91	83.85	84.26	1,773,735	-0.24(-0.28%)
Sep 16, 2014	83.68	85.12	83.29	84.50	2,203,470	+1.03(+1.24%)
Sep 15, 2014	82.42	83.93	82.41	83.47	2,829,096	+0.85(+1.03%)
Sep 12, 2014	83.58	83.79	82.42	82.62	2,587,574	-1.38(-1.64%)
Sep 11, 2014	83.46	84.20	83.04	84.00	1,987,620	-0.26(-0.30%)
Sep 10, 2014	84.31	84.45	83.01	84.25	2,510,313	-0.30(-0.35%)
Sep 09, 2014	84.97	85.47	83.85	84.55	3,063,254	-0.22(-0.26%)
Sep 08, 2014	85.45	85.45	84.06	84.77	2,315,324	-1.05(-1.23%)
Sep 05, 2014	84.88	85.86	84.31	85.83	2,215,631	+0.71(+0.84%)
Sep 04, 2014	85.46	86.46	84.56	85.11	2,847,540	-0.51(-0.60%)
Sep 03, 2014	86.07	86.65	85.35	85.62	1,803,372	+0.19(+0.22%)
Sep 02, 2014	85.83	86.05	84.83	85.44	2,368,971	-0.48(-0.56%)
Aug 29, 2014	85.16	85.92	85.92	85.92	1,647,352	+0.77(+0.91%)
Aug 28, 2014	84.96	85.33	84.66	85.15	1,116,660	+0.19(+0.22%)
Aug 27, 2014	85.20	85.50	84.59	84.96	1,447,061	-0.25(-0.29%)
Aug 26, 2014	85.47	86.03	85.18	85.21	1,592,081	+0.08(+0.10%)
Aug 25, 2014	84.47	85.41	84.19	85.12	1,624,977	+1.15(+1.37%)
Aug 22, 2014	84.62	84.62	83.44	83.97	2,183,583	-1.07(-1.26%)
Aug 21, 2014	84.58	85.23	84.33	85.04	1,739,193	+0.57(+0.67%)
Aug 20, 2014	84.36	84.73	84.02	84.47	1,620,474	+0.10(+0.12%)
Aug 19, 2014	83.41	84.59	83.30	84.37	2,145,508	+1.17(+1.41%)
Aug 18, 2014	84.31	84.51	82.44	83.20	2,777,046	-0.85(-1.01%)
Aug 15, 2014	83.14	84.11	83.14	84.05	3,555,659	+1.16(+1.40%)
Aug 14, 2014	84.31	84.52	82.68	82.89	2,888,364	-1.35(-1.60%)
Aug 13, 2014	84.54	84.76	84.15	84.24	2,307,021	+0.08(+0.09%)
Aug 12, 2014	84.72	85.03	83.84	84.16	1,652,862	-0.94(-1.11%)
Aug 11, 2014	85.28	85.83	85.04	85.10	1,845,352	+0.19(+0.22%)
Aug 08, 2014	83.43	84.84	83.32	84.92	2,864,628	+1.77(+2.13%)
Aug 07, 2014	84.28	84.62	82.90	83.15	2,617,391	-0.79(-0.94%)
Aug 06, 2014	83.40	84.75	83.40	83.94	2,368,991	+0.15(+0.18%)
Aug 05, 2014	85.16	85.22	83.37	83.79	3,727,132	-1.57(-1.84%)
Aug 04, 2014	83.24	85.45	83.24	85.36	2,435,518	+2.07(+2.49%)
Aug 01, 2014	83.84	84.02	82.41	83.29	3,675,122	-0.83(-0.99%)
Jul 31, 2014	85.32	85.41	83.70	84.12	4,269,185	-1.76(-2.05%)
Jul 30, 2014	88.38	88.81	84.87	85.88	5,719,404	+1.39(+1.64%)
Jul 29, 2014	84.79	85.09	84.42	84.49	3,053,198	-0.35(-0.41%)
Jul 28, 2014	84.87	85.05	84.27	84.84	1,955,772	+0.02(+0.02%)
Jul 25, 2014	85.30	85.42	84.75	84.82	1,414,982	-0.79(-0.92%)
Jul 24, 2014	85.03	85.82	84.87	85.61	1,771,482	+0.49(+0.58%)
Jul 23, 2014	85.05	85.34	84.67	85.12	1,831,531	+0.31(+0.36%)
Jul 22, 2014	84.70	85.06	84.36	84.81	2,684,311	+0.41(+0.48%)
Jul 21, 2014	83.81	84.74	83.73	84.41	2,569,380	+0.51(+0.61%)
Jul 18, 2014	83.81	84.38	83.67	83.90	3,281,220	+0.23(+0.27%)
Jul 17, 2014	83.93	85.18	83.61	83.67	2,957,953	-0.65(-0.78%)
Jul 16, 2014	83.81	84.98	83.81	84.32	2,505,980	+1.18(+1.42%)
Jul 15, 2014	83.97	84.09	82.89	83.14	3,067,342	-1.17(-1.39%)
Jul 14, 2014	83.69	84.45	83.69	84.31	2,699,470	+1.16(+1.40%)
Jul 11, 2014	82.78	83.72	82.78	83.15	1,965,038	-0.56(-0.67%)
Jul 10, 2014	83.58	83.97	82.92	83.71	3,518,160	-0.45(-0.54%)
Jul 09, 2014	84.24	84.87	83.63	84.16	3,871,765	+0.06(+0.07%)
Jul 08, 2014	84.10	85.09	83.97	84.10	2,971,803	-0.20(-0.24%)
Jul 07, 2014	84.68	85.07	84.02	84.31	2,172,448	-0.62(-0.73%)
Jul 03, 2014	84.58	84.93	84.93	84.93	1,765,844	+0.43(+0.51%)
Jul 02, 2014	84.31	84.89	84.14	84.49	1,981,167	-0.16(-0.19%)

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.