Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	58.37	59.05	58.13	58.43	4,130,314	-0.59(-1.01%)
Mar 30, 2015	58.78	59.16	58.32	59.03	3,123,284	+1.02(+1.77%)
Mar 27, 2015	58.85	58.89	57.81	58.00	3,164,879	-1.32(-2.22%)
Mar 26, 2015	60.23	60.60	59.18	59.32	3,171,795	-0.17(-0.29%)
Mar 25, 2015	58.99	59.93	58.72	59.49	3,745,984	+0.88(+1.50%)
Mar 24, 2015	59.08	59.10	58.29	58.61	3,522,642	+0.22(+0.38%)
Mar 23, 2015	59.15	59.57	58.38	58.39	3,248,048	-0.45(-0.76%)
Mar 20, 2015	58.47	59.85	58.41	58.84	6,146,842	+0.81(+1.39%)
Mar 19, 2015	58.84	59.14	57.91	58.03	3,717,729	-2.04(-3.40%)
Mar 18, 2015	58.67	60.54	58.51	60.07	4,276,483	+1.07(+1.81%)
Mar 17, 2015	58.97	59.55	58.16	59.00	2,867,663	-0.47(-0.80%)
Mar 16, 2015	58.79	59.51	58.34	59.47	2,549,053	+0.28(+0.48%)
Mar 13, 2015	58.54	59.37	57.83	59.19	2,835,681	+0.20(+0.33%)
Mar 12, 2015	60.10	60.22	58.94	58.99	2,611,739	-0.71(-1.19%)
Mar 11, 2015	59.63	60.39	59.32	59.70	2,694,648	+0.31(+0.52%)
Mar 10, 2015	59.64	60.26	59.28	59.40	3,444,804	-1.01(-1.68%)
Mar 09, 2015	61.33	61.58	60.39	60.41	2,789,484	-0.83(-1.36%)
Mar 06, 2015	62.66	62.87	60.98	61.24	3,690,927	-1.81(-2.87%)
Mar 05, 2015	63.81	63.96	63.05	63.05	3,061,398	-1.15(-1.79%)
Mar 04, 2015	64.10	64.29	63.28	64.20	2,612,924	+0.30(+0.47%)
Mar 03, 2015	63.67	64.46	63.46	63.90	2,550,961	+0.33(+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.