Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	51.28	52.04	50.93	51.54	3,512,824	+0.35(+0.69%)
Mar 30, 2010	50.47	51.41	50.12	51.19	4,261,754	+0.86(+1.70%)
Mar 29, 2010	49.53	50.63	49.22	50.33	4,148,461	+1.16(+2.36%)
Mar 26, 2010	49.97	50.11	48.89	49.17	3,932,978	-0.48(-0.96%)
Mar 25, 2010	51.11	51.11	49.58	49.65	2,909,379	-0.98(-1.94%)
Mar 24, 2010	50.20	51.00	49.98	50.63	3,175,287	+0.01(+0.02%)
Mar 23, 2010	50.46	50.79	50.09	50.62	3,125,330	+0.04(+0.08%)
Mar 22, 2010	49.85	50.79	49.67	50.58	3,028,722	+0.16(+0.31%)
Mar 19, 2010	51.00	51.20	49.82	50.42	4,885,079	-0.39(-0.76%)
Mar 18, 2010	51.46	51.54	50.10	50.81	3,434,682	-0.82(-1.58%)
Mar 17, 2010	51.11	52.01	51.08	51.63	3,521,477	+0.82(+1.62%)
Mar 16, 2010	50.09	50.89	49.72	50.80	3,737,547	+1.01(+2.02%)
Mar 15, 2010	49.66	49.86	49.51	49.80	3,668,144	-0.68(-1.35%)
Mar 12, 2010	50.53	50.81	50.27	50.48	1,976,573	+0.26(+0.51%)
Mar 11, 2010	50.19	50.41	49.86	50.23	2,862,560	-0.18(-0.36%)
Mar 10, 2010	49.66	50.65	49.66	50.41	3,522,938	+0.63(+1.27%)
Mar 09, 2010	50.05	50.16	49.41	49.77	4,197,961	-0.62(-1.22%)
Mar 08, 2010	50.75	50.85	49.87	50.39	2,584,736	-0.24(-0.47%)
Mar 05, 2010	50.18	50.66	49.89	50.63	4,137,019	+0.92(+1.85%)
Mar 04, 2010	49.82	50.09	49.21	49.71	3,412,755	-0.11(-0.21%)
Mar 03, 2010	49.77	50.23	49.67	49.82	3,510,674	+0.27(+0.55%)
Mar 02, 2010	49.63	50.19	49.35	49.54	4,323,465	+0.18(+0.37%)

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.