Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	41.33	41.55	40.53	41.36	5,849,773	+0.13(+0.32%)
Nov 29, 2006	40.01	41.63	39.45	41.23	6,574,081	+1.32(+3.32%)
Nov 28, 2006	38.34	40.30	38.05	39.90	7,084,950	+1.82(+4.77%)
Nov 27, 2006	38.05	38.77	37.92	38.08	5,575,316	+0.80(+2.14%)
Nov 24, 2006	37.38	37.79	37.23	37.29	839,415	-0.05(-0.13%)
Nov 22, 2006	37.74	37.92	36.83	37.33	3,247,659	-0.41(-1.09%)
Nov 21, 2006	37.68	38.08	37.31	37.75	4,589,799	+0.36(+0.97%)
Nov 20, 2006	37.76	38.15	37.25	37.38	3,217,636	-0.49(-1.30%)
Nov 17, 2006	37.19	38.16	36.94	37.88	3,679,156	+0.60(+1.61%)
Nov 16, 2006	38.59	38.67	37.17	37.28	4,736,751	-1.18(-3.06%)
Nov 15, 2006	37.84	38.63	37.68	38.45	4,418,902	+0.81(+2.16%)
Nov 14, 2006	37.68	37.95	37.19	37.64	3,165,613	+0.42(+1.13%)
Nov 13, 2006	36.41	37.62	36.17	37.22	4,296,988	+0.20(+0.53%)
Nov 10, 2006	37.02	37.52	36.58	37.02	3,023,037	-0.28(-0.75%)
Nov 09, 2006	36.99	37.93	36.77	37.30	5,468,231	+0.63(+1.70%)
Nov 08, 2006	36.02	36.80	35.77	36.68	4,387,421	+0.54(+1.50%)
Nov 07, 2006	37.15	37.31	35.79	36.13	4,216,159	-0.80(-2.16%)
Nov 06, 2006	36.28	37.00	35.87	36.93	4,443,819	+0.86(+2.37%)
Nov 03, 2006	35.10	36.30	34.97	36.08	4,027,150	+1.16(+3.32%)
Nov 02, 2006	34.97	35.21	34.27	34.92	4,193,793	-0.07(-0.19%)
Nov 01, 2006	35.17	35.17	34.27	34.98	4,723,746	+0.10(+0.28%)
Oct 31, 2006	34.32	34.98	33.20	34.88	5,875,541	+1.13(+3.34%)
Oct 30, 2006	35.30	35.30	33.63	33.76	6,209,921	-1.88(-5.26%)
Oct 27, 2006	35.45	36.35	35.29	35.63	4,126,942	+0.23(+0.65%)
Oct 26, 2006	36.22	36.48	34.97	35.40	4,422,913	-0.61(-1.69%)
Oct 25, 2006	34.47	36.53	33.73	36.01	7,774,860	+1.09(+3.11%)
Oct 24, 2006	33.56	34.93	33.49	34.92	5,369,534	+0.88(+2.59%)
Oct 23, 2006	34.64	34.96	33.90	34.04	6,094,085	-0.99(-2.82%)
Oct 20, 2006	34.97	35.31	34.53	35.03	5,545,901	+0.36(+1.04%)
Oct 19, 2006	34.34	34.74	33.84	34.67	5,856,336	+0.49(+1.42%)
Oct 18, 2006	35.25	35.37	33.98	34.18	5,140,415	-0.68(-1.96%)
Oct 17, 2006	35.27	35.38	34.76	34.87	4,165,229	-0.35(-0.98%)
Oct 16, 2006	34.70	35.30	34.55	35.21	3,832,672	+1.13(+3.31%)
Oct 13, 2006	33.78	34.44	33.57	34.09	4,505,931	+0.88(+2.65%)
Oct 12, 2006	32.90	33.28	32.70	33.20	4,265,264	+0.57(+1.74%)
Oct 11, 2006	32.25	32.75	32.11	32.64	5,004,280	+0.08(+0.25%)
Oct 10, 2006	31.44	32.63	31.42	32.55	4,576,429	+0.88(+2.78%)
Oct 09, 2006	32.58	32.75	31.61	31.67	3,763,997	-0.51(-1.58%)
Oct 06, 2006	31.85	32.19	31.20	32.18	5,077,817	+0.02(+0.08%)
Oct 05, 2006	33.07	33.44	32.01	32.16	6,207,004	+0.10(+0.31%)
Oct 04, 2006	31.92	32.27	30.95	32.06	6,749,476	+0.21(+0.67%)
Oct 03, 2006	32.99	33.29	31.81	31.85	4,448,924	-1.83(-5.42%)
Oct 02, 2006	34.08	34.76	33.60	33.67	4,391,796	-0.40(-1.18%)
Sep 29, 2006	34.09	34.78	34.03	34.08	3,737,743	-0.07(-0.19%)
Sep 28, 2006	34.41	34.88	33.63	34.14	7,015,546	-0.37(-1.07%)
Sep 27, 2006	34.55	34.66	33.57	34.51	4,884,433	+0.62(+1.82%)
Sep 26, 2006	31.51	34.03	31.51	33.90	3,186,641	+0.80(+2.41%)
Sep 25, 2006	32.91	33.73	32.22	33.10	5,387,401	-0.28(-0.84%)
Sep 22, 2006	33.77	33.87	33.30	33.38	5,234,615	-0.19(-0.56%)
Sep 21, 2006	33.09	33.88	33.09	33.57	3,425,484	+0.58(+1.77%)
Sep 20, 2006	33.10	33.65	32.91	32.98	4,789,260	-0.44(-1.30%)
Sep 19, 2006	34.55	34.64	33.22	33.42	5,365,401	-0.92(-2.68%)
Sep 18, 2006	33.56	34.48	33.36	34.34	5,008,777	+1.31(+3.96%)
Sep 15, 2006	32.83	33.32	32.53	33.03	10,718,891	-0.12(-0.37%)
Sep 14, 2006	34.01	34.26	32.69	33.16	8,081,771	-0.97(-2.84%)
Sep 13, 2006	34.18	34.62	33.93	34.13	6,425,792	+0.24(+0.70%)
Sep 12, 2006	34.60	35.05	33.73	33.89	5,025,430	-0.74(-2.14%)
Sep 11, 2006	35.85	35.85	34.18	34.63	4,610,827	-1.39(-3.86%)
Sep 08, 2006	36.82	37.27	35.86	36.02	3,101,436	-1.09(-2.93%)
Sep 07, 2006	36.87	37.60	36.53	37.10	6,035,256	+0.23(+0.62%)
Sep 06, 2006	37.93	38.57	36.82	36.87	5,238,140	-2.16(-5.54%)
Sep 05, 2006	37.39	39.49	37.38	39.04	4,841,405	+1.14(+3.00%)

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.