Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	46.59	46.59	44.48	44.59	6,170,544	-0.81(-1.78%)
Mar 30, 2009	46.23	47.03	44.53	45.40	5,795,023	-6.92(-13.23%)
Mar 26, 2009	53.43	53.58	51.71	52.32	6,085,700	-0.63(-1.18%)
Mar 25, 2009	52.88	53.47	51.36	52.94	6,399,303	-0.55(-1.03%)
Mar 24, 2009	53.48	54.28	52.05	53.49	4,730,094	-1.05(-1.93%)
Mar 23, 2009	53.27	54.99	53.07	54.55	7,594,552	+3.70(+7.28%)
Mar 20, 2009	53.71	53.81	50.19	50.84	6,487,133	-1.15(-2.21%)
Mar 19, 2009	51.40	54.28	51.03	51.99	8,840,501	+2.44(+4.92%)
Mar 18, 2009	50.26	50.27	47.62	49.55	8,726,673	-1.43(-2.81%)
Mar 17, 2009	48.59	50.98	47.87	50.98	5,947,054	+2.55(+5.27%)
Mar 16, 2009	47.80	50.08	46.95	48.43	5,444,951	+0.18(+0.38%)
Mar 13, 2009	48.81	50.41	47.55	48.25	0	-0.30(-0.63%)
Mar 12, 2009	47.25	48.93	46.75	48.56	6,402,785	+1.52(+3.24%)
Mar 11, 2009	47.88	48.44	45.74	47.03	6,869,520	-0.99(-2.06%)
Mar 10, 2009	45.74	48.31	45.22	48.02	9,696,126	+3.63(+8.17%)
Mar 09, 2009	44.95	46.73	43.83	44.39	8,484,305	-0.64(-1.43%)
Mar 06, 2009	44.13	45.99	43.28	45.04	0	+1.67(+3.85%)
Mar 05, 2009	44.42	46.01	42.83	43.37	8,059,547	-2.01(-4.42%)
Mar 04, 2009	44.43	46.45	43.69	45.37	8,466,716	+2.72(+6.39%)
Mar 02, 2009	43.29	44.95	42.54	42.65	8,698,797	-2.34(-5.21%)
Feb 27, 2009	42.47	46.48	42.26	44.99	0	+0.71(+1.60%)
Feb 26, 2009	43.74	45.77	43.32	44.29	5,001,606	+1.37(+3.18%)
Feb 25, 2009	42.78	44.24	41.20	42.92	5,628,253	-0.15(-0.34%)
Feb 24, 2009	41.79	43.26	40.90	43.07	6,552,159	+1.94(+4.72%)
Feb 23, 2009	43.08	43.97	40.79	41.13	5,016,366	-1.32(-3.10%)
Feb 20, 2009	41.42	43.32	41.19	42.44	5,202,336	-0.48(-1.11%)
Feb 19, 2009	44.74	45.13	42.59	42.92	6,935,810	+0.32(+0.75%)
Feb 18, 2009	43.84	44.20	41.88	42.60	5,471,401	-0.67(-1.54%)
Feb 17, 2009	47.05	47.05	43.13	43.27	5,089,077	-4.79(-9.96%)
Feb 13, 2009	46.71	48.98	46.52	48.05	4,181,174	+1.69(+3.64%)
Feb 12, 2009	46.52	46.66	44.64	46.37	4,233,063	-0.67(-1.42%)
Feb 11, 2009	47.56	48.11	45.97	47.03	3,224,680	+0.08(+0.18%)
Feb 10, 2009	50.04	51.39	46.43	46.95	4,317,962	-3.00(-6.01%)
Feb 09, 2009	50.59	52.15	49.53	49.96	5,764,301	+0.22(+0.45%)
Feb 06, 2009	47.25	50.10	46.72	49.73	4,077,633	+1.72(+3.58%)
Feb 05, 2009	46.15	48.26	45.18	48.01	5,530,470	+1.59(+3.42%)
Feb 04, 2009	45.91	47.49	45.41	46.43	4,701,392	+0.83(+1.82%)
Feb 03, 2009	44.16	45.83	43.99	45.59	5,389,790	+1.40(+3.16%)
Feb 02, 2009	44.55	45.25	43.79	44.20	5,302,828	-1.55(-3.40%)
Jan 30, 2009	47.88	48.52	45.50	45.75	0	-1.10(-2.35%)
Jan 29, 2009	49.21	49.53	46.68	46.85	5,320,601	-3.22(-6.42%)
Jan 28, 2009	49.37	50.94	46.43	50.07	9,108,605	+1.38(+2.84%)
Jan 27, 2009	49.27	49.82	48.40	48.69	7,689,650	-0.67(-1.37%)
Jan 26, 2009	47.36	51.16	47.36	49.36	8,938,852	+2.02(+4.28%)
Jan 23, 2009	43.54	48.24	42.61	47.34	6,623,609	+2.54(+5.67%)
Jan 22, 2009	44.99	45.89	43.60	44.80	5,755,695	-1.76(-3.78%)
Jan 21, 2009	43.94	46.71	43.51	46.56	6,234,123	+3.78(+8.85%)
Jan 20, 2009	42.77	45.62	42.32	42.77	8,246,393	-0.81(-1.87%)
Jan 16, 2009	44.55	45.34	42.37	43.59	4,264,771	+0.11(+0.25%)
Jan 15, 2009	41.93	43.98	40.54	43.48	5,465,595	+1.27(+3.00%)
Jan 14, 2009	43.40	43.40	41.33	42.21	5,692,351	-2.18(-4.91%)
Jan 13, 2009	43.23	44.92	42.78	44.39	5,547,584	+1.46(+3.39%)
Jan 12, 2009	44.96	45.18	42.22	42.94	6,549,628	-2.73(-5.98%)
Jan 09, 2009	47.72	47.72	45.41	45.67	6,896,879	-2.33(-4.85%)
Jan 08, 2009	45.65	48.64	44.92	48.00	5,818,648	+2.05(+4.46%)
Jan 07, 2009	46.58	47.13	44.22	45.95	6,217,917	-1.75(-3.67%)
Jan 06, 2009	50.10	52.25	47.00	47.70	8,210,926	-0.48(-0.99%)
Jan 05, 2009	47.24	49.50	46.67	48.18	5,332,848	+1.08(+2.29%)
Jan 02, 2009	44.35	47.58	44.13	47.10	0	+2.97(+6.73%)

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.