Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	44.24	44.51	43.70	44.24	5,419,043	-0.21(-0.48%)
Jul 29, 2010	43.35	44.61	43.34	44.46	7,588	+1.14(+2.63%)
Jul 28, 2010	43.32	44.53	42.94	43.32	281	-0.69(-1.56%)
Jul 27, 2010	44.00	44.05	43.27	44.00	2,441	+0.43(+0.99%)
Jul 26, 2010	43.44	43.80	43.10	43.58	6,130,363	+0.07(+0.15%)
Jul 23, 2010	42.96	43.71	42.37	43.51	5,861,472	+0.41(+0.96%)
Jul 22, 2010	42.49	43.67	42.39	43.10	1,785	+1.08(+2.57%)
Jul 21, 2010	44.24	44.24	41.62	42.02	6,580,405	-1.64(-3.76%)
Jul 20, 2010	43.66	43.70	42.11	43.66	4,158,530	+0.87(+2.03%)
Jul 19, 2010	42.83	43.25	42.51	42.79	2,466,688	+0.28(+0.66%)
Jul 16, 2010	42.51	43.66	42.32	42.51	4,021,932	-0.98(-2.26%)
Jul 15, 2010	44.50	44.50	43.28	43.49	4,014,808	-0.75(-1.70%)
Jul 14, 2010	44.55	44.99	44.03	44.24	1,646	-0.63(-1.40%)
Jul 13, 2010	44.87	45.19	44.57	44.87	6,986	+0.54(+1.23%)
Jul 12, 2010	43.80	44.33	43.51	44.33	2,771,600	+0.38(+0.86%)
Jul 09, 2010	43.95	44.67	43.45	43.95	3,551,322	-0.72(-1.61%)
Jul 08, 2010	44.41	44.67	43.56	44.67	8,620	+0.73(+1.65%)
Jul 07, 2010	42.35	43.94	42.30	43.94	4,505,841	+1.87(+4.46%)
Jul 06, 2010	42.27	42.87	41.53	42.06	732	+0.72(+1.74%)
Jul 02, 2010	41.35	41.91	40.98	41.35	3,480,373	+0.10(+0.24%)

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.