Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	55.71	56.36	54.49	54.73	4,232,961	-0.72(-1.31%)
Sep 27, 2007	57.47	57.48	55.13	55.46	4,059,148	-0.84(-1.49%)
Sep 26, 2007	56.11	56.80	55.24	56.30	3,024,203	+0.77(+1.39%)
Sep 25, 2007	55.04	55.74	54.71	55.52	4,022,319	-0.45(-0.81%)
Sep 24, 2007	55.69	56.42	55.51	55.98	2,669,593	+0.16(+0.28%)
Sep 21, 2007	55.07	56.73	54.63	55.82	5,148,962	+1.19(+2.18%)
Sep 20, 2007	54.81	54.81	54.11	54.63	2,985,622	-0.10(-0.18%)
Sep 19, 2007	54.58	55.66	54.45	54.73	2,831,011	+0.42(+0.77%)
Sep 18, 2007	52.48	54.31	52.20	54.31	2,811,594	+2.12(+4.07%)
Sep 17, 2007	51.81	52.70	51.53	52.18	2,211,230	+0.07(+0.14%)
Sep 14, 2007	52.16	52.68	51.52	52.11	2,417,390	-0.56(-1.06%)
Sep 13, 2007	51.85	53.48	51.85	52.67	2,760,756	-0.12(-0.23%)
Sep 12, 2007	51.15	53.14	51.10	52.79	3,946,350	+1.42(+2.77%)
Sep 11, 2007	50.27	51.73	49.43	51.37	3,952,306	+1.47(+2.95%)
Sep 10, 2007	50.62	50.62	48.76	49.90	3,510,352	-0.82(-1.62%)
Sep 07, 2007	50.80	51.17	50.24	50.72	1,604,576	-1.09(-2.10%)
Sep 06, 2007	50.74	52.16	50.51	51.81	3,883,145	+1.06(+2.09%)
Sep 05, 2007	50.19	50.85	49.91	50.74	2,250,369	-0.34(-0.66%)
Sep 04, 2007	50.00	51.80	49.72	51.08	2,234,567	+0.59(+1.17%)
Aug 31, 2007	49.30	50.68	48.93	50.49	3,132,454	+2.26(+4.69%)
Aug 30, 2007	48.13	49.10	47.97	48.23	1,920,969	-0.60(-1.23%)
Aug 29, 2007	47.45	49.02	47.27	48.83	2,462,959	+1.50(+3.16%)
Aug 28, 2007	48.29	48.38	47.26	47.33	2,426,373	-1.05(-2.18%)
Aug 27, 2007	48.38	48.58	47.80	48.38	1,502,759	-0.23(-0.47%)
Aug 24, 2007	47.50	48.73	47.50	48.61	1,829,443	+1.17(+2.46%)
Aug 23, 2007	47.91	48.13	46.97	47.45	2,095,515	-0.05(-0.10%)
Aug 22, 2007	47.69	48.11	47.01	47.49	2,857,631	+0.71(+1.51%)
Aug 21, 2007	47.72	48.52	46.34	46.79	2,696,942	-1.32(-2.74%)
Aug 20, 2007	46.89	48.35	46.36	48.10	3,359,616	+0.96(+2.04%)
Aug 17, 2007	45.77	47.31	45.63	47.14	3,924,011	+1.69(+3.73%)
Aug 16, 2007	45.82	46.10	43.70	45.45	5,381,105	-0.78(-1.69%)
Aug 15, 2007	48.42	48.97	45.94	46.23	3,888,069	-1.84(-3.83%)
Aug 14, 2007	49.89	49.97	47.93	48.07	3,212,817	-1.47(-2.97%)
Aug 13, 2007	49.36	49.92	48.95	49.54	3,330,702	+0.81(+1.65%)
Aug 10, 2007	47.26	49.03	45.69	48.74	5,329,235	+1.43(+3.03%)
Aug 09, 2007	47.67	48.19	46.35	47.31	4,931,888	-0.58(-1.20%)
Aug 08, 2007	47.09	48.83	46.55	47.88	4,258,047	+0.76(+1.61%)
Aug 07, 2007	45.56	47.54	45.00	47.12	5,138,310	+1.36(+2.97%)
Aug 06, 2007	46.80	46.90	44.36	45.77	6,937,585	-1.23(-2.63%)
Aug 03, 2007	47.31	49.29	46.70	47.00	4,813,121	-2.29(-4.64%)
Aug 02, 2007	49.64	49.88	48.05	49.29	3,828,812	-0.21(-0.42%)
Aug 01, 2007	49.57	51.08	47.80	49.49	4,647,653	-0.86(-1.70%)
Jul 31, 2007	51.53	51.97	50.25	50.35	4,076,976	-0.49(-0.95%)
Jul 30, 2007	50.39	51.21	49.26	50.84	4,337,677	+0.91(+1.81%)
Jul 27, 2007	52.08	52.08	48.68	49.93	5,430,552	-1.39(-2.71%)
Jul 26, 2007	53.13	53.48	50.23	51.32	6,933,663	-3.46(-6.31%)
Jul 25, 2007	54.30	55.12	53.08	54.78	4,876,454	+1.60(+3.02%)
Jul 24, 2007	54.08	54.46	52.65	53.17	5,411,012	-1.73(-3.15%)
Jul 23, 2007	52.66	55.12	52.37	54.90	3,483,611	+1.14(+2.13%)
Jul 20, 2007	53.90	54.65	53.34	53.76	3,872,283	-0.80(-1.46%)
Jul 19, 2007	53.93	55.30	53.93	54.55	3,527,927	-0.14(-0.26%)
Jul 18, 2007	53.62	54.87	53.61	54.69	3,718,912	+0.65(+1.20%)
Jul 17, 2007	55.12	55.12	53.70	54.04	3,378,106	-0.02(-0.03%)
Jul 16, 2007	54.87	55.20	53.20	54.06	3,975,284	-0.34(-0.62%)
Jul 13, 2007	53.49	54.76	53.20	54.40	2,925,605	+1.23(+2.31%)
Jul 12, 2007	51.29	53.27	51.29	53.17	4,087,609	+0.94(+1.80%)
Jul 11, 2007	52.00	52.40	51.16	52.23	3,549,369	+0.24(+0.46%)
Jul 10, 2007	50.59	52.90	50.35	52.00	6,482,716	+1.26(+2.48%)
Jul 09, 2007	50.14	51.30	50.43	50.74	3,402,213	+0.59(+1.18%)
Jul 06, 2007	50.19	50.51	49.98	50.14	2,619,272	+0.23(+0.46%)
Jul 05, 2007	49.77	50.29	49.35	49.91	3,225,561	+0.48(+0.97%)
Jul 03, 2007	49.05	49.44	48.88	49.44	1,146,419	+0.49(+1.01%)

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.