Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	85.42	86.18	86.18	86.18	1,642,351	+0.78(+0.91%)
Aug 28, 2014	85.22	85.59	84.92	85.41	1,113,270	+0.19(+0.22%)
Aug 27, 2014	85.46	85.76	84.84	85.22	1,442,668	-0.25(-0.29%)
Aug 26, 2014	85.73	86.29	85.44	85.47	1,587,247	+0.09(+0.10%)
Aug 25, 2014	84.72	85.67	84.45	85.38	1,620,044	+1.15(+1.37%)
Aug 22, 2014	84.88	84.88	83.69	84.23	2,176,954	-1.07(-1.26%)
Aug 21, 2014	84.83	85.49	84.59	85.30	1,733,913	+0.57(+0.67%)
Aug 20, 2014	84.61	84.99	84.28	84.73	1,615,555	+0.10(+0.12%)
Aug 19, 2014	83.67	84.85	83.56	84.63	2,138,994	+1.18(+1.41%)
Aug 18, 2014	84.57	84.77	82.69	83.45	2,768,615	-0.85(-1.01%)
Aug 15, 2014	83.39	84.37	83.39	84.31	3,544,864	+1.17(+1.40%)
Aug 14, 2014	84.56	84.77	82.93	83.14	2,879,595	-1.36(-1.60%)
Aug 13, 2014	84.80	85.02	84.40	84.49	2,300,017	+0.08(+0.09%)
Aug 12, 2014	84.98	85.29	84.10	84.42	1,647,844	-0.95(-1.11%)
Aug 11, 2014	85.54	86.10	85.30	85.36	1,839,750	+0.19(+0.22%)
Aug 08, 2014	83.68	85.09	83.57	85.18	2,855,931	+1.77(+2.13%)
Aug 07, 2014	84.54	84.88	83.16	83.40	2,609,444	-0.79(-0.94%)
Aug 06, 2014	83.65	85.00	83.65	84.20	2,361,799	+0.15(+0.18%)
Aug 05, 2014	85.42	85.48	83.62	84.04	3,715,817	-1.58(-1.84%)
Aug 04, 2014	83.50	85.71	83.50	85.62	2,428,124	+2.08(+2.49%)
Aug 01, 2014	84.09	84.27	82.66	83.54	3,663,964	-0.84(-0.99%)
Jul 31, 2014	85.58	85.67	83.96	84.37	4,256,224	-1.76(-2.05%)
Jul 30, 2014	88.65	89.08	85.13	86.14	5,702,040	+1.39(+1.64%)
Jul 29, 2014	85.05	85.35	84.68	84.75	3,043,928	-0.35(-0.41%)
Jul 28, 2014	85.12	85.31	84.53	85.10	1,949,834	+0.02(+0.02%)
Jul 25, 2014	85.56	85.68	85.00	85.08	1,410,686	-0.79(-0.92%)
Jul 24, 2014	85.29	86.08	85.13	85.87	1,766,104	+0.49(+0.58%)
Jul 23, 2014	85.31	85.60	84.93	85.38	1,825,970	+0.31(+0.36%)
Jul 22, 2014	84.96	85.32	84.62	85.07	2,676,161	+0.41(+0.48%)
Jul 21, 2014	84.07	85.00	83.98	84.66	2,561,579	+0.51(+0.61%)
Jul 18, 2014	84.07	84.64	83.92	84.15	3,271,258	+0.23(+0.27%)
Jul 17, 2014	84.19	85.44	83.86	83.92	2,948,972	-0.66(-0.78%)
Jul 16, 2014	84.07	85.24	84.07	84.58	2,498,372	+1.18(+1.42%)
Jul 15, 2014	84.22	84.35	83.14	83.39	3,058,029	-1.18(-1.39%)
Jul 14, 2014	83.95	84.71	83.95	84.57	2,691,275	+1.17(+1.40%)
Jul 11, 2014	83.03	83.97	83.03	83.40	1,959,072	-0.56(-0.67%)
Jul 10, 2014	83.84	84.22	83.17	83.97	3,507,479	-0.45(-0.54%)
Jul 09, 2014	84.49	85.13	83.89	84.42	3,860,010	+0.06(+0.07%)
Jul 08, 2014	84.36	85.35	84.22	84.36	2,962,781	-0.20(-0.24%)
Jul 07, 2014	84.94	85.33	84.27	84.56	2,165,852	-0.62(-0.73%)
Jul 03, 2014	84.83	85.18	85.18	85.18	1,760,483	+0.43(+0.51%)
Jul 02, 2014	84.56	85.15	84.39	84.75	1,975,152	-0.16(-0.19%)
Jul 01, 2014	84.65	85.19	84.39	84.91	2,735,317	+0.61(+0.73%)
Jun 30, 2014	83.88	84.47	83.38	84.30	3,012,957	+0.51(+0.61%)
Jun 27, 2014	82.90	83.83	82.81	83.79	2,808,348	+0.60(+0.72%)
Jun 26, 2014	83.62	83.81	82.47	83.19	1,867,140	-0.50(-0.60%)
Jun 25, 2014	81.37	83.79	81.36	83.69	3,202,336	+1.44(+1.75%)
Jun 24, 2014	83.88	84.24	82.16	82.25	2,219,201	-1.63(-1.94%)
Jun 23, 2014	83.63	84.47	83.50	83.88	2,246,079	+0.38(+0.45%)
Jun 20, 2014	83.28	83.53	82.84	83.50	4,254,558	+0.53(+0.64%)
Jun 19, 2014	81.79	82.98	81.79	82.98	2,203,669	+0.87(+1.06%)
Jun 18, 2014	81.78	82.34	81.16	82.11	2,379,519	+0.32(+0.40%)
Jun 17, 2014	81.38	81.89	80.92	81.78	2,140,222	+0.04(+0.05%)
Jun 16, 2014	81.83	82.26	81.53	81.74	2,533,990	-0.05(-0.06%)
Jun 13, 2014	81.57	81.93	80.96	81.79	2,054,527	+0.40(+0.49%)
Jun 12, 2014	81.27	82.46	81.15	81.39	2,689,154	+0.36(+0.44%)
Jun 11, 2014	80.09	81.62	80.00	81.03	2,859,227	+0.85(+1.06%)
Jun 10, 2014	79.79	80.42	79.63	80.18	2,244,958	+0.84(+1.06%)
Jun 06, 2014	78.63	79.39	78.58	79.34	3,239,629	+0.95(+1.21%)
Jun 05, 2014	78.36	78.69	78.14	78.39	2,323,888	-0.09(-0.12%)
Jun 04, 2014	78.41	78.87	78.05	78.48	1,579,217	-0.07(-0.09%)
Jun 03, 2014	77.54	78.55	77.38	78.55	3,662,874	+0.92(+1.18%)

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.