Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	63.31	63.69	62.82	63.39	1,553,723	+0.08(+0.13%)
Dec 30, 2010	63.36	63.76	63.13	63.31	2,209,853	+0.00(+0.00%)
Dec 29, 2010	62.61	63.38	62.18	63.31	3,276,170	+1.09(+1.76%)
Dec 28, 2010	62.65	62.65	62.07	62.22	1,839,466	-0.12(-0.20%)
Dec 27, 2010	62.43	62.52	61.81	62.34	1,444,715	-0.47(-0.75%)
Dec 23, 2010	62.73	62.96	62.47	62.81	1,916,237	-0.28(-0.45%)
Dec 22, 2010	62.93	63.39	62.54	63.09	2,577,362	+0.14(+0.22%)
Dec 21, 2010	61.89	62.99	61.76	62.95	2,679,311	+1.17(+1.89%)
Dec 20, 2010	62.11	62.36	61.50	61.79	3,832,483	-0.70(-1.11%)
Dec 17, 2010	61.91	62.87	61.68	62.48	5,374,291	+0.84(+1.37%)
Dec 16, 2010	60.83	61.65	60.11	61.64	3,473,331	+1.09(+1.79%)
Dec 15, 2010	61.02	61.51	60.30	60.55	2,984,968	-0.73(-1.19%)
Dec 14, 2010	61.36	61.65	60.89	61.28	3,387,203	-0.02(-0.04%)
Dec 13, 2010	61.80	62.26	61.15	61.30	3,135,707	-0.33(-0.54%)
Dec 10, 2010	61.47	61.81	61.18	61.64	2,252,001	+0.47(+0.77%)
Dec 09, 2010	62.09	62.09	60.88	61.16	2,623,926	-0.32(-0.52%)
Dec 08, 2010	62.61	62.74	60.87	61.49	3,255,757	-0.91(-1.46%)
Dec 07, 2010	61.88	63.17	61.75	62.40	4,813,608	+1.19(+1.95%)
Dec 06, 2010	61.55	61.62	60.53	61.21	4,954,139	-0.25(-0.40%)
Dec 03, 2010	61.15	61.83	61.06	61.45	4,073,964	+0.01(+0.01%)
Dec 02, 2010	60.46	61.66	60.46	61.45	3,006,723	+0.95(+1.57%)

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.