Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	63.31	63.69	62.82	63.39	1,553,712	+0.08(+0.13%)
Dec 30, 2010	63.36	63.76	63.13	63.31	2,209,836	+0.00(+0.00%)
Dec 29, 2010	62.61	63.39	62.18	63.31	3,276,145	+1.09(+1.76%)
Dec 28, 2010	62.65	62.65	62.07	62.22	1,839,452	-0.12(-0.20%)
Dec 27, 2010	62.43	62.52	61.81	62.34	1,444,705	-0.47(-0.75%)
Dec 23, 2010	62.73	62.96	62.47	62.81	1,916,222	-0.28(-0.45%)
Dec 22, 2010	62.93	63.39	62.54	63.10	2,577,343	+0.14(+0.22%)
Dec 21, 2010	61.89	62.99	61.76	62.95	2,679,291	+1.17(+1.89%)
Dec 20, 2010	62.11	62.36	61.50	61.79	3,832,455	-0.70(-1.11%)
Dec 17, 2010	61.91	62.87	61.68	62.48	5,374,251	+0.84(+1.37%)
Dec 16, 2010	60.83	61.65	60.11	61.64	3,473,305	+1.08(+1.79%)
Dec 15, 2010	61.02	61.51	60.30	60.55	2,984,946	-0.73(-1.19%)
Dec 14, 2010	61.36	61.65	60.89	61.28	3,387,177	-0.02(-0.04%)
Dec 13, 2010	61.80	62.26	61.15	61.31	3,135,683	-0.33(-0.54%)
Dec 10, 2010	61.47	61.81	61.18	61.64	2,251,984	+0.47(+0.77%)
Dec 09, 2010	62.09	62.09	60.88	61.16	2,623,906	-0.32(-0.52%)
Dec 08, 2010	62.61	62.74	60.88	61.49	3,255,732	-0.91(-1.46%)
Dec 07, 2010	61.88	63.17	61.75	62.40	4,813,572	+1.19(+1.95%)
Dec 06, 2010	61.55	61.62	60.53	61.21	4,954,101	-0.25(-0.40%)
Dec 03, 2010	61.15	61.83	61.07	61.45	4,073,933	+0.01(+0.01%)
Dec 02, 2010	60.46	61.66	60.46	61.45	3,006,700	+0.95(+1.57%)
Dec 01, 2010	59.21	60.70	59.11	60.49	3,916,089	+2.56(+4.41%)
Nov 30, 2010	57.39	58.44	57.17	57.94	3,152,829	-0.06(-0.10%)
Nov 29, 2010	57.38	58.24	56.14	58.00	3,258,218	+0.28(+0.49%)
Nov 26, 2010	57.96	58.14	57.34	57.72	1,291,488	-0.96(-1.64%)
Nov 24, 2010	57.39	58.68	58.68	58.68	2,940,597	+1.56(+2.74%)
Nov 23, 2010	56.99	57.34	56.57	57.11	3,882,629	-0.53(-0.92%)
Nov 22, 2010	57.72	57.90	56.59	57.64	2,421,509	-0.59(-1.01%)
Nov 19, 2010	57.70	58.29	57.19	58.23	3,631,790	+0.34(+0.59%)
Nov 18, 2010	57.03	58.22	56.09	57.89	3,341,698	+1.79(+3.20%)
Nov 17, 2010	55.52	56.81	55.01	56.09	4,305,975	+0.03(+0.06%)
Nov 16, 2010	56.86	56.86	55.58	56.06	4,853,160	-2.37(-4.06%)
Nov 15, 2010	58.42	58.45	57.51	58.44	3,277,725	+0.49(+0.84%)
Nov 12, 2010	58.73	58.76	57.19	57.95	4,904,904	-1.52(-2.56%)
Nov 11, 2010	58.58	59.54	57.48	59.47	3,466,400	+0.31(+0.52%)
Nov 10, 2010	58.02	59.16	57.16	59.16	3,697,646	+1.55(+2.68%)
Nov 09, 2010	58.69	58.91	57.22	57.62	4,094,430	-0.67(-1.15%)
Nov 08, 2010	57.62	58.60	57.43	58.29	3,850,208	+0.41(+0.70%)
Nov 05, 2010	57.30	58.09	57.15	57.88	5,517,864	+0.60(+1.05%)
Nov 04, 2010	57.28	57.81	56.98	57.28	7,358,096	+2.32(+4.23%)
Nov 03, 2010	54.22	55.21	53.94	54.95	5,581,946	+0.96(+1.78%)
Nov 02, 2010	53.62	54.56	53.56	53.99	3,877,017	+0.98(+1.84%)
Nov 01, 2010	52.70	53.49	52.70	53.02	3,650,171	+0.88(+1.70%)
Oct 29, 2010	52.02	52.50	51.75	52.13	2,508,277	-0.17(-0.32%)
Oct 28, 2010	52.26	52.73	52.03	52.30	2,666,314	+0.60(+1.15%)
Oct 27, 2010	52.26	53.27	50.70	51.70	5,549,627	-0.03(-0.06%)
Oct 25, 2010	52.77	53.02	51.66	51.74	4,383,625	-0.58(-1.11%)
Oct 22, 2010	52.29	52.67	51.68	52.31	3,148,178	+0.11(+0.21%)
Oct 21, 2010	52.55	53.33	51.76	52.21	3,372,747	-0.13(-0.25%)
Oct 20, 2010	51.76	52.80	51.60	52.34	2,920,929	+0.84(+1.62%)
Oct 19, 2010	52.54	52.73	51.34	51.50	4,033,430	-1.73(-3.25%)
Oct 18, 2010	52.70	53.50	52.46	53.23	3,352,214	+0.44(+0.83%)
Oct 15, 2010	52.54	52.97	51.92	52.79	4,128,021	+0.89(+1.72%)
Oct 14, 2010	52.36	52.75	51.60	51.90	2,958,241	-0.51(-0.98%)
Oct 13, 2010	52.11	52.71	52.03	52.41	3,064,284	+0.58(+1.12%)
Oct 12, 2010	51.87	52.09	51.16	51.83	2,310,926	-0.31(-0.59%)
Oct 11, 2010	51.71	52.57	51.71	52.14	2,596,673	+0.42(+0.82%)
Oct 08, 2010	51.72	51.89	50.88	51.72	3,430,411	+0.60(+1.16%)
Oct 07, 2010	51.45	51.55	50.35	51.12	3,276,112	+0.17(+0.32%)
Oct 06, 2010	50.58	51.52	50.58	50.96	3,345,769	+0.16(+0.31%)
Oct 05, 2010	50.20	51.43	50.16	50.80	24,995	+1.60(+3.24%)
Oct 04, 2010	50.14	50.43	48.99	49.20	5,316,331	-1.18(-2.35%)

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.