Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	46.10	46.73	44.76	45.04	6,063,284	-1.51(-3.24%)
Oct 29, 2009	45.55	46.61	45.12	46.54	5,893,580	+1.52(+3.38%)
Oct 28, 2009	48.24	48.24	44.76	45.02	12,218,529	-2.54(-5.34%)
Oct 27, 2009	47.51	48.87	46.29	47.56	7,035,925	+0.30(+0.64%)
Oct 26, 2009	48.52	50.00	46.94	47.26	5,971,113	-1.24(-2.56%)
Oct 23, 2009	48.98	49.02	48.22	48.50	5,400,065	-1.97(-3.91%)
Oct 22, 2009	49.39	50.60	49.01	50.47	4,923,379	+0.87(+1.76%)
Oct 21, 2009	49.54	51.16	49.12	49.60	5,873,789	-0.39(-0.77%)
Oct 20, 2009	48.98	50.12	48.92	49.99	3,630,064	-0.63(-1.25%)
Oct 19, 2009	49.80	50.80	49.60	50.62	2,819,020	+0.72(+1.43%)
Oct 16, 2009	49.45	50.08	49.03	49.91	4,687,549	+0.07(+0.15%)
Oct 15, 2009	48.36	49.98	48.11	49.83	5,397,932	+1.05(+2.16%)
Oct 14, 2009	48.49	48.91	48.05	48.78	4,745,894	+0.75(+1.56%)
Oct 13, 2009	47.99	48.28	47.03	48.03	4,246,325	+0.51(+1.07%)
Oct 12, 2009	48.50	48.72	47.37	47.52	5,904,901	+0.29(+0.61%)
Oct 09, 2009	46.09	47.31	46.01	47.23	5,726,550	+0.78(+1.68%)
Oct 08, 2009	45.52	46.80	45.20	46.45	7,557,213	+1.19(+2.64%)
Oct 07, 2009	45.36	45.95	44.48	45.26	6,858,535	-0.12(-0.25%)
Oct 06, 2009	44.87	46.15	44.66	45.37	9,072,233	+1.22(+2.76%)
Oct 05, 2009	42.60	44.47	42.48	44.15	7,479,925	+1.55(+3.63%)
Oct 02, 2009	42.34	43.00	42.30	42.61	5,264,629	-0.50(-1.16%)
Oct 01, 2009	44.02	44.25	42.75	43.11	5,000,030	-0.87(-1.98%)
Sep 30, 2009	44.59	44.66	43.27	43.98	5,743,512	-0.20(-0.45%)
Sep 29, 2009	45.04	45.21	44.02	44.18	4,507,927	-0.74(-1.64%)
Sep 28, 2009	43.75	45.14	43.75	44.92	3,424,262	+1.25(+2.85%)
Sep 25, 2009	43.81	44.45	43.29	43.67	5,038,051	-0.31(-0.71%)
Sep 24, 2009	45.02	45.19	43.83	43.98	5,323,591	-1.32(-2.92%)
Sep 23, 2009	46.50	46.75	45.00	45.31	4,875,811	-1.06(-2.29%)
Sep 22, 2009	45.88	46.83	45.78	46.37	4,514,062	+1.09(+2.40%)
Sep 21, 2009	44.92	45.46	44.53	45.28	2,729,593	-0.63(-1.38%)
Sep 18, 2009	46.63	46.69	45.26	45.92	5,150,710	-0.47(-1.01%)
Sep 17, 2009	46.28	47.14	45.87	46.38	5,325,714	+0.72(+1.57%)
Sep 16, 2009	45.00	46.56	44.93	45.67	8,605,284	+0.91(+2.02%)
Sep 15, 2009	44.16	44.89	43.55	44.76	4,828,928	+0.81(+1.85%)
Sep 14, 2009	43.18	44.11	43.09	43.95	3,871,648	+0.27(+0.62%)
Sep 11, 2009	44.56	44.96	43.37	43.68	5,855,712	-0.44(-0.99%)
Sep 10, 2009	43.65	44.43	43.19	44.11	5,586,724	+0.67(+1.53%)
Sep 09, 2009	43.87	44.18	43.00	43.45	5,139,171	-0.34(-0.77%)
Sep 08, 2009	43.09	44.29	43.09	43.78	6,355,141	+1.46(+3.46%)
Sep 04, 2009	40.96	42.43	40.73	42.32	6,055,866	+1.31(+3.19%)
Sep 03, 2009	40.92	41.28	40.72	41.01	2,578,801	+0.43(+1.05%)
Sep 02, 2009	40.63	41.05	40.38	40.58	4,230,784	-0.22(-0.54%)
Sep 01, 2009	41.37	42.11	40.76	40.81	5,125,591	-0.81(-1.96%)
Aug 31, 2009	42.00	42.00	41.24	41.62	3,823,559	-1.00(-2.34%)
Aug 28, 2009	43.22	43.41	42.43	42.62	2,688,229	-0.25(-0.58%)
Aug 27, 2009	42.85	43.43	41.91	42.86	4,984,152	-0.57(-1.31%)
Aug 26, 2009	42.01	43.43	41.72	43.43	5,125,354	+1.08(+2.54%)
Aug 25, 2009	43.44	43.73	42.07	42.35	4,174,402	-0.92(-2.13%)
Aug 24, 2009	43.78	44.15	43.16	43.27	4,714,664	-0.27(-0.62%)
Aug 21, 2009	42.32	43.69	41.63	43.55	8,031,037	+1.92(+4.60%)
Aug 20, 2009	41.63	42.24	41.45	41.63	4,715,142	-0.21(-0.49%)
Aug 19, 2009	40.81	42.58	40.70	41.83	6,967,541	+0.19(+0.45%)
Aug 18, 2009	40.60	41.83	40.53	41.65	4,748,524	+1.46(+3.62%)
Aug 17, 2009	40.88	41.15	39.88	40.19	6,409,547	-1.89(-4.50%)
Aug 14, 2009	43.15	43.32	41.65	42.08	5,390,154	-1.04(-2.42%)
Aug 13, 2009	44.01	44.20	42.95	43.13	7,647,058	-0.55(-1.26%)
Aug 12, 2009	44.07	44.57	43.64	43.68	6,888,530	-0.31(-0.71%)
Aug 11, 2009	44.75	45.24	43.89	43.99	6,289,951	-1.06(-2.36%)
Aug 10, 2009	44.87	45.31	44.73	45.05	3,522,840	+0.02(+0.05%)
Aug 07, 2009	46.79	46.79	45.00	45.03	5,817,496	-1.05(-2.29%)
Aug 06, 2009	45.75	46.09	45.34	46.08	4,653,164	+0.43(+0.94%)
Aug 05, 2009	45.96	45.98	45.25	45.65	4,075,201	+0.14(+0.31%)
Aug 04, 2009	46.80	46.80	45.44	45.51	4,815,054	-1.56(-3.32%)

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.