Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	70.26	70.35	70.35	70.35	1,757,153	+0.33(+0.47%)
Dec 30, 2013	70.41	70.81	70.00	70.02	1,735,984	-0.39(-0.55%)
Dec 27, 2013	70.15	70.68	69.73	70.41	1,573,362	+0.40(+0.57%)
Dec 26, 2013	68.89	70.22	68.79	70.01	1,827,076	+1.24(+1.80%)
Dec 24, 2013	68.02	68.87	67.82	68.77	1,222,475	+0.78(+1.15%)
Dec 23, 2013	68.42	68.99	67.92	67.99	2,724,280	+0.04(+0.06%)
Dec 20, 2013	68.43	69.01	67.94	67.95	4,514,737	-0.31(-0.46%)
Dec 19, 2013	68.19	68.72	67.92	68.26	2,491,553	-0.25(-0.36%)
Dec 18, 2013	67.31	68.57	66.68	68.51	3,244,258	+1.12(+1.66%)
Dec 17, 2013	68.80	68.81	66.92	67.39	3,902,516	+0.14(+0.20%)
Dec 16, 2013	66.11	67.58	65.70	67.25	3,176,032	+0.34(+0.51%)
Dec 13, 2013	66.58	67.21	66.46	66.92	3,145,131	+0.54(+0.82%)
Dec 12, 2013	66.69	67.11	65.80	66.37	3,136,360	-0.32(-0.48%)
Dec 11, 2013	67.31	67.48	66.58	66.69	2,913,960	-0.84(-1.25%)
Dec 10, 2013	68.05	68.69	67.23	67.54	2,965,605	-0.48(-0.71%)
Dec 09, 2013	68.37	68.61	67.61	68.02	2,465,495	-0.30(-0.43%)
Dec 06, 2013	69.64	69.95	67.98	68.32	2,717,074	-0.52(-0.75%)
Dec 05, 2013	69.14	69.60	68.77	68.83	2,385,116	-0.63(-0.90%)
Dec 04, 2013	68.42	69.83	68.42	69.46	2,727,545	+0.90(+1.31%)
Dec 03, 2013	68.12	68.89	67.80	68.56	3,729,490	+0.20(+0.30%)

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.