Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	48.48	51.67	47.80	51.37	4,844,753	+1.72(+3.46%)
Aug 28, 2015	47.96	50.63	47.09	49.65	4,586,521	+1.47(+3.05%)
Aug 27, 2015	45.42	48.44	45.24	48.18	5,908,055	+3.92(+8.86%)
Aug 26, 2015	44.27	44.57	43.08	44.26	4,651,224	+1.11(+2.56%)
Aug 25, 2015	45.80	46.52	43.12	43.15	4,396,066	-0.90(-2.04%)
Aug 24, 2015	44.74	46.66	43.53	44.05	6,633,853	-3.47(-7.29%)
Aug 21, 2015	47.79	48.53	47.36	47.52	3,965,872	-0.65(-1.35%)
Aug 20, 2015	48.85	49.46	48.13	48.16	3,055,655	-0.86(-1.75%)
Aug 19, 2015	50.76	51.14	48.66	49.02	2,860,477	-2.14(-4.19%)
Aug 18, 2015	51.42	51.67	50.50	51.16	2,053,320	+0.37(+0.73%)
Aug 17, 2015	50.65	51.52	50.44	50.79	2,055,762	-0.26(-0.51%)
Aug 14, 2015	50.75	51.84	50.72	51.05	3,082,159	+0.25(+0.49%)
Aug 13, 2015	51.08	51.45	50.50	50.80	3,771,009	-0.54(-1.06%)
Aug 12, 2015	49.61	51.40	49.31	51.34	5,595,750	+1.32(+2.64%)
Aug 11, 2015	49.44	50.11	48.91	50.02	2,770,123	-0.48(-0.94%)
Aug 10, 2015	48.49	50.55	48.47	50.50	3,099,601	+2.18(+4.51%)
Aug 07, 2015	48.91	49.89	48.12	48.32	3,674,180	-0.77(-1.57%)
Aug 06, 2015	48.03	49.17	47.22	49.09	4,419,961	+0.77(+1.59%)
Aug 05, 2015	50.51	50.94	48.32	48.32	4,487,992	-1.41(-2.83%)
Aug 04, 2015	50.18	50.97	49.52	49.73	3,457,894	-0.13(-0.26%)
Aug 03, 2015	50.30	50.89	49.53	49.86	3,814,285	-1.13(-2.22%)
Jul 31, 2015	51.60	52.10	50.82	50.99	3,510,210	-1.14(-2.19%)
Jul 30, 2015	51.88	52.52	51.57	52.13	3,453,495	+0.25(+0.48%)
Jul 29, 2015	51.80	53.47	51.15	51.88	7,049,963	+0.34(+0.65%)
Jul 28, 2015	50.10	51.74	49.75	51.54	4,441,859	+1.70(+3.42%)
Jul 27, 2015	49.81	50.59	49.41	49.84	3,844,289	-0.70(-1.38%)
Jul 24, 2015	51.32	51.32	49.86	50.54	5,306,910	-0.68(-1.33%)
Jul 23, 2015	50.95	51.40	50.42	51.22	2,700,106	+0.24(+0.47%)
Jul 22, 2015	51.27	51.63	50.64	50.98	2,482,249	-0.16(-0.30%)
Jul 21, 2015	51.67	52.33	50.98	51.14	2,858,895	-0.36(-0.70%)
Jul 20, 2015	52.68	52.80	51.42	51.50	2,877,069	-1.57(-2.96%)
Jul 17, 2015	53.90	54.19	52.89	53.07	2,582,423	-1.09(-2.01%)
Jul 16, 2015	54.68	55.13	54.10	54.16	3,220,002	-0.32(-0.59%)
Jul 15, 2015	55.44	55.90	53.93	54.48	3,693,376	-1.31(-2.35%)
Jul 14, 2015	55.28	56.48	55.07	55.79	6,041,208	+0.51(+0.92%)
Jul 13, 2015	55.70	55.84	55.01	55.28	4,599,472	-0.31(-0.56%)
Jul 10, 2015	56.11	56.59	55.33	55.59	2,297,197	-0.27(-0.48%)
Jul 09, 2015	56.70	56.73	55.76	55.86	2,434,481	+0.24(+0.44%)
Jul 08, 2015	55.78	56.45	55.21	55.62	3,494,527	-0.59(-1.05%)
Jul 07, 2015	55.42	56.48	54.70	56.21	3,614,738	+0.55(+0.99%)
Jul 06, 2015	55.82	56.22	55.39	55.65	2,874,841	-1.12(-1.98%)
Jul 02, 2015	56.65	56.78	56.78	56.78	2,361,959	+0.25(+0.44%)
Jul 01, 2015	57.81	58.05	56.23	56.53	3,052,997	-1.26(-2.18%)
Jun 30, 2015	58.49	58.49	57.43	57.79	2,599,796	-0.08(-0.13%)
Jun 29, 2015	58.20	58.74	57.81	57.87	3,634,930	-1.26(-2.13%)
Jun 26, 2015	58.78	59.39	58.30	59.13	6,275,167	+0.35(+0.59%)
Jun 25, 2015	59.80	59.98	58.74	58.78	2,301,320	-0.99(-1.65%)
Jun 24, 2015	60.41	60.80	59.59	59.77	3,436,843	-0.92(-1.51%)
Jun 23, 2015	59.94	60.88	59.43	60.68	2,381,446	+1.11(+1.87%)
Jun 22, 2015	59.42	59.85	58.77	59.57	1,935,099	+0.26(+0.44%)
Jun 19, 2015	59.61	60.12	59.18	59.31	3,865,647	-0.58(-0.97%)
Jun 18, 2015	60.29	60.68	59.70	59.89	2,142,147	-0.17(-0.29%)
Jun 17, 2015	60.55	61.06	59.40	60.06	3,334,506	+0.10(+0.16%)
Jun 16, 2015	58.08	60.06	58.01	59.97	3,437,100	+1.79(+3.07%)
Jun 15, 2015	57.79	58.61	57.75	58.18	2,397,660	-0.29(-0.49%)
Jun 12, 2015	59.53	59.78	58.12	58.46	4,341,158	-0.80(-1.34%)
Jun 11, 2015	59.84	60.18	59.10	59.26	7,044,952	+2.75(+4.86%)
Jun 10, 2015	57.30	57.63	56.39	56.51	2,451,784	+0.06(+0.11%)
Jun 09, 2015	56.78	57.58	56.39	56.45	2,713,714	+0.50(+0.89%)
Jun 08, 2015	56.65	57.14	55.82	55.95	5,669,336	-0.94(-1.65%)
Jun 05, 2015	56.81	58.25	56.58	56.89	3,082,717	-0.08(-0.14%)
Jun 04, 2015	57.08	57.37	56.83	56.97	2,419,392	-0.51(-0.88%)
Jun 03, 2015	57.85	58.39	57.45	57.48	1,385,381	-0.46(-0.79%)
Jun 02, 2015	57.80	58.29	57.29	57.93	1,978,901	+0.46(+0.79%)

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.