Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	87.46	88.44	85.54	86.15	3,527,594	-0.67(-0.78%)
Aug 28, 2008	89.72	89.77	84.68	86.82	4,609,450	-1.32(-1.50%)
Aug 27, 2008	88.21	89.91	87.28	88.15	2,881,672	+1.32(+1.53%)
Aug 26, 2008	86.82	88.57	85.43	86.82	3,213,139	+0.57(+0.66%)
Aug 25, 2008	87.96	88.39	85.32	86.25	2,780,106	-1.18(-1.35%)
Aug 22, 2008	88.05	89.12	85.57	87.43	4,091,519	-2.32(-2.59%)
Aug 21, 2008	87.19	90.50	86.99	89.75	7,612,400	+4.19(+4.89%)
Aug 20, 2008	82.29	85.56	81.65	85.56	4,492,264	+4.57(+5.64%)
Aug 19, 2008	77.66	81.63	76.85	81.00	3,299,380	+3.06(+3.93%)
Aug 18, 2008	78.74	81.33	77.38	77.94	3,313,678	-0.49(-0.62%)
Aug 15, 2008	80.63	80.63	76.73	78.42	0	-2.95(-3.63%)
Aug 14, 2008	83.65	84.30	79.80	81.37	4,887,751	-2.44(-2.91%)
Aug 13, 2008	77.97	84.90	77.97	83.81	5,666,735	+4.68(+5.92%)
Aug 12, 2008	79.66	81.23	78.82	79.13	4,051,152	+0.39(+0.49%)
Aug 11, 2008	79.80	80.02	76.16	78.74	4,047,469	-0.13(-0.17%)
Aug 08, 2008	79.03	80.14	75.28	78.87	5,558,798	-1.70(-2.11%)
Aug 07, 2008	84.00	84.74	80.33	80.58	5,375,784	-2.31(-2.79%)
Aug 06, 2008	77.62	83.64	77.62	82.89	5,363,187	+3.76(+4.75%)
Aug 05, 2008	76.87	79.48	74.96	79.13	5,376,705	+2.56(+3.34%)
Aug 04, 2008	83.20	83.92	76.29	76.57	6,119,301	-6.63(-7.97%)
Aug 01, 2008	83.42	87.05	82.19	83.20	4,010,757	-0.22(-0.27%)
Jul 31, 2008	87.21	88.33	83.29	83.42	6,766,787	-4.58(-5.21%)
Jul 30, 2008	75.71	88.01	75.71	88.01	10,055,273	+10.46(+13.50%)
Jul 29, 2008	77.54	79.09	76.13	77.54	4,942,088	-0.61(-0.78%)
Jul 28, 2008	77.39	80.79	77.20	78.15	4,374,817	+0.92(+1.19%)
Jul 25, 2008	76.85	79.60	75.78	77.23	5,372,906	+0.38(+0.49%)
Jul 24, 2008	76.54	77.85	71.99	76.85	9,945,642	+0.96(+1.27%)
Jul 23, 2008	80.16	80.42	75.44	75.89	8,170,477	-4.56(-5.67%)
Jul 22, 2008	83.70	84.11	79.86	80.45	5,952,453	-5.10(-5.96%)
Jul 21, 2008	82.85	85.75	81.53	85.55	5,710,520	+5.04(+6.26%)
Jul 18, 2008	79.54	82.48	78.21	80.50	6,433,409	+1.60(+2.03%)
Jul 17, 2008	83.18	84.92	76.91	78.90	7,823,052	-4.23(-5.09%)
Jul 16, 2008	85.55	85.55	80.96	83.13	9,184,705	-2.16(-2.53%)
Jul 15, 2008	91.69	92.14	85.17	85.28	6,188,428	-6.24(-6.82%)
Jul 14, 2008	92.23	94.14	90.52	91.53	4,203,254	-0.42(-0.46%)
Jul 11, 2008	94.61	94.95	89.97	91.95	3,789,136	-1.00(-1.08%)
Jul 10, 2008	90.78	92.95	88.26	92.95	6,068,529	+2.67(+2.95%)
Jul 09, 2008	94.69	94.69	90.18	90.28	6,848,723	-2.94(-3.15%)
Jul 08, 2008	92.51	94.89	89.17	93.22	6,407,646	-1.01(-1.07%)
Jul 07, 2008	97.09	97.90	92.73	94.23	5,668,586	-4.11(-4.18%)
Jul 04, 2008	100.05	100.24	95.81	98.35	3,013,959	+0.00(+0.00%)
Jul 03, 2008	100.05	100.24	95.81	98.35	3,013,959	-0.36(-0.37%)
Jul 02, 2008	105.10	106.13	98.50	98.71	4,398,568	-5.50(-5.27%)
Jul 01, 2008	104.93	105.35	101.79	104.20	5,180,012	+0.39(+0.37%)
Jun 30, 2008	105.73	107.17	103.30	103.82	5,085,295	-0.72(-0.68%)
Jun 27, 2008	102.83	105.73	102.49	104.53	7,572,941	+2.18(+2.13%)
Jun 26, 2008	103.66	103.66	100.26	102.35	4,208,853	+0.07(+0.07%)
Jun 25, 2008	103.83	104.24	99.20	102.28	5,026,550	-1.38(-1.33%)
Jun 24, 2008	105.26	105.38	102.88	103.66	3,962,568	-2.01(-1.90%)
Jun 23, 2008	100.42	105.67	100.42	105.67	4,355,413	+4.85(+4.81%)
Jun 20, 2008	102.43	104.30	100.18	100.82	4,952,833	-0.30(-0.29%)
Jun 19, 2008	106.84	106.95	101.10	101.12	4,829,137	-5.30(-4.98%)
Jun 18, 2008	106.45	106.94	104.27	106.42	3,773,662	-0.31(-0.29%)
Jun 17, 2008	105.89	106.95	104.73	106.73	3,308,116	+1.85(+1.76%)
Jun 16, 2008	104.95	106.30	103.69	104.88	5,848,400	+1.56(+1.51%)
Jun 13, 2008	101.32	103.89	100.08	103.32	3,725,314	+1.59(+1.56%)
Jun 12, 2008	102.89	103.06	99.94	101.73	4,647,946	-1.75(-1.69%)
Jun 11, 2008	101.70	104.39	100.33	103.48	4,666,258	+2.34(+2.31%)
Jun 10, 2008	103.06	105.42	99.43	101.14	5,609,958	-3.73(-3.55%)
Jun 09, 2008	103.21	105.65	102.13	104.87	5,006,591	+2.92(+2.87%)
Jun 06, 2008	103.40	106.84	101.95	101.95	7,031,519	+0.48(+0.47%)
Jun 05, 2008	95.53	101.48	95.53	101.47	6,410,954	+4.46(+4.60%)
Jun 04, 2008	99.79	100.53	96.83	97.01	5,615,873	-3.73(-3.70%)
Jun 03, 2008	104.02	104.56	99.75	100.74	4,803,716	-2.92(-2.82%)

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.