Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	72.53	74.00	71.47	72.55	4,054,559	-0.16(-0.21%)
Mar 28, 2008	73.67	74.08	72.35	72.70	2,803,452	-0.96(-1.31%)
Mar 27, 2008	77.20	77.65	73.48	73.67	3,509,579	-2.54(-3.34%)
Mar 26, 2008	73.39	76.55	73.39	76.21	4,591,450	+2.58(+3.51%)
Mar 25, 2008	73.22	74.52	72.74	73.62	4,512,410	+0.08(+0.11%)
Mar 24, 2008	74.61	76.01	73.10	73.54	4,112,233	-1.21(-1.62%)
Mar 21, 2008	73.82	74.76	70.44	74.75	5,671,484	+0.00(+0.00%)
Mar 20, 2008	73.82	74.76	70.44	74.75	5,671,484	+0.43(+0.58%)
Mar 19, 2008	81.40	82.07	74.07	74.32	7,731,036	-6.52(-8.06%)
Mar 18, 2008	80.44	80.84	78.03	80.84	4,623,068	+2.13(+2.71%)
Mar 17, 2008	79.70	80.28	76.84	78.71	4,288,683	-2.77(-3.40%)
Mar 14, 2008	83.30	83.63	80.00	81.48	4,579,749	-1.36(-1.64%)
Mar 13, 2008	81.19	83.28	80.24	82.84	5,661,661	+0.07(+0.09%)
Mar 12, 2008	79.71	83.23	79.07	82.77	7,295,259	+3.08(+3.86%)
Mar 11, 2008	76.51	79.98	76.37	79.69	6,270,956	+4.06(+5.37%)
Mar 10, 2008	75.66	76.52	73.71	75.62	5,156,107	+0.19(+0.25%)
Mar 07, 2008	75.75	76.56	74.31	75.43	3,065,278	-1.07(-1.40%)
Mar 06, 2008	78.98	79.15	76.02	76.50	2,904,326	-2.53(-3.20%)
Mar 05, 2008	77.18	79.54	76.49	79.03	4,506,046	+2.54(+3.32%)
Mar 04, 2008	76.55	78.26	74.46	76.49	3,433,582	-0.63(-0.82%)

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.