Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	34.32	34.98	33.20	34.88	5,875,586	+1.13(+3.34%)
Oct 30, 2006	35.30	35.30	33.63	33.76	6,209,969	-1.88(-5.26%)
Oct 27, 2006	35.45	36.35	35.29	35.63	4,126,973	+0.23(+0.65%)
Oct 26, 2006	36.22	36.48	34.97	35.40	4,422,946	-0.61(-1.69%)
Oct 25, 2006	34.47	36.53	33.73	36.01	7,774,920	+1.09(+3.11%)
Oct 24, 2006	33.56	34.93	33.49	34.92	5,369,575	+0.88(+2.59%)
Oct 23, 2006	34.64	34.96	33.90	34.04	6,094,132	-0.99(-2.82%)
Oct 20, 2006	34.97	35.31	34.53	35.03	5,545,943	+0.36(+1.04%)
Oct 19, 2006	34.34	34.74	33.84	34.67	5,856,381	+0.49(+1.42%)
Oct 18, 2006	35.25	35.37	33.98	34.18	5,140,454	-0.68(-1.96%)
Oct 17, 2006	35.27	35.38	34.76	34.87	4,165,261	-0.35(-0.98%)
Oct 16, 2006	34.70	35.30	34.55	35.21	3,832,701	+1.13(+3.31%)
Oct 13, 2006	33.78	34.44	33.57	34.08	4,505,965	+0.88(+2.65%)
Oct 12, 2006	32.90	33.28	32.70	33.20	4,265,297	+0.57(+1.74%)
Oct 11, 2006	32.25	32.75	32.11	32.64	5,004,318	+0.08(+0.25%)
Oct 10, 2006	31.44	32.63	31.42	32.55	4,576,464	+0.88(+2.78%)
Oct 09, 2006	32.58	32.75	31.61	31.67	3,764,026	-0.51(-1.58%)
Oct 06, 2006	31.85	32.19	31.20	32.18	5,077,856	+0.02(+0.08%)
Oct 05, 2006	33.07	33.44	32.01	32.16	6,207,051	+0.10(+0.31%)
Oct 04, 2006	31.92	32.27	30.95	32.06	6,749,527	+0.21(+0.67%)
Oct 03, 2006	32.99	33.29	31.81	31.85	4,448,958	-1.83(-5.42%)
Oct 02, 2006	34.08	34.76	33.60	33.67	4,391,830	-0.40(-1.18%)
Sep 29, 2006	34.09	34.78	34.03	34.08	3,737,771	-0.07(-0.19%)
Sep 28, 2006	34.41	34.88	33.63	34.14	7,015,599	-0.37(-1.07%)
Sep 27, 2006	34.55	34.66	33.57	34.51	4,884,470	+0.62(+1.82%)
Sep 26, 2006	31.51	34.03	31.51	33.90	3,186,665	+0.80(+2.41%)
Sep 25, 2006	32.91	33.73	32.22	33.10	5,387,442	-0.28(-0.84%)
Sep 22, 2006	33.77	33.87	33.30	33.38	5,234,655	-0.19(-0.56%)
Sep 21, 2006	33.09	33.88	33.09	33.57	3,425,510	+0.58(+1.77%)
Sep 20, 2006	33.10	33.65	32.91	32.98	4,789,297	-0.44(-1.30%)
Sep 19, 2006	34.55	34.64	33.22	33.42	5,365,442	-0.92(-2.68%)
Sep 18, 2006	33.56	34.48	33.36	34.34	5,008,815	+1.31(+3.96%)
Sep 15, 2006	32.83	33.32	32.53	33.03	10,718,973	-0.12(-0.37%)
Sep 14, 2006	34.01	34.26	32.69	33.16	8,081,832	-0.97(-2.84%)
Sep 13, 2006	34.18	34.62	33.93	34.13	6,425,841	+0.24(+0.70%)
Sep 12, 2006	34.59	35.05	33.73	33.89	5,025,468	-0.74(-2.14%)
Sep 11, 2006	35.85	35.85	34.18	34.63	4,610,862	-1.39(-3.86%)
Sep 08, 2006	36.82	37.27	35.86	36.02	3,101,459	-1.09(-2.93%)
Sep 07, 2006	36.87	37.60	36.53	37.10	6,035,302	+0.23(+0.62%)
Sep 06, 2006	37.93	38.57	36.82	36.87	5,238,180	-2.16(-5.54%)
Sep 05, 2006	37.39	39.49	37.38	39.04	4,841,442	+1.14(+3.00%)
Sep 01, 2006	37.68	38.03	37.47	37.90	4,060,121	+0.24(+0.63%)
Aug 31, 2006	38.54	38.73	37.64	37.66	4,348,558	-1.03(-2.66%)
Aug 30, 2006	39.98	40.23	38.51	38.69	3,517,280	-1.18(-2.95%)
Aug 29, 2006	40.22	40.28	39.59	39.87	3,019,535	-0.63(-1.56%)
Aug 28, 2006	40.31	40.88	40.01	40.50	1,831,509	-0.36(-0.89%)
Aug 25, 2006	40.52	41.14	40.40	40.86	2,740,578	+0.55(+1.37%)
Aug 24, 2006	40.31	40.67	39.91	40.31	2,015,292	+0.06(+0.14%)
Aug 23, 2006	40.45	40.89	39.84	40.26	2,382,007	-0.55(-1.35%)
Aug 22, 2006	40.04	40.93	40.02	40.81	2,341,045	+0.45(+1.12%)
Aug 21, 2006	40.55	41.14	40.22	40.35	2,883,034	+0.25(+0.62%)
Aug 18, 2006	39.78	40.15	39.49	40.11	6,707,228	+0.37(+0.93%)
Aug 17, 2006	39.84	40.12	39.16	39.74	4,015,634	-0.74(-1.83%)
Aug 16, 2006	41.23	41.71	40.12	40.48	3,589,116	-0.91(-2.19%)
Aug 15, 2006	41.88	42.00	40.74	41.38	4,134,266	-0.21(-0.49%)
Aug 14, 2006	42.44	42.44	41.01	41.59	3,253,639	-1.14(-2.68%)
Aug 11, 2006	42.88	43.18	42.44	42.73	2,145,958	+0.36(+0.85%)
Aug 10, 2006	43.37	43.56	41.80	42.37	4,170,609	-1.65(-3.74%)
Aug 09, 2006	43.60	44.94	43.41	44.02	3,182,411	+0.66(+1.52%)
Aug 08, 2006	43.37	44.18	43.17	43.36	2,384,681	-0.02(-0.04%)
Aug 07, 2006	43.13	43.60	42.78	43.37	3,566,143	+0.59(+1.38%)
Aug 04, 2006	43.54	43.81	41.96	42.78	2,510,850	-0.35(-0.82%)
Aug 03, 2006	42.70	43.90	42.70	43.13	2,121,891	-0.58(-1.34%)
Aug 02, 2006	43.78	44.02	43.20	43.72	4,413,587	+0.22(+0.51%)

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.