Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	57.39	58.44	57.17	57.94	3,152,829	-0.06(-0.10%)
Nov 29, 2010	57.38	58.24	56.14	58.00	3,258,218	+0.28(+0.49%)
Nov 26, 2010	57.96	58.14	57.34	57.72	1,291,488	-0.96(-1.64%)
Nov 24, 2010	57.39	58.68	58.68	58.68	2,940,597	+1.56(+2.74%)
Nov 23, 2010	56.99	57.34	56.57	57.11	3,882,629	-0.53(-0.92%)
Nov 22, 2010	57.72	57.90	56.59	57.64	2,421,509	-0.59(-1.01%)
Nov 19, 2010	57.70	58.29	57.19	58.23	3,631,790	+0.34(+0.59%)
Nov 18, 2010	57.03	58.22	56.09	57.89	3,341,698	+1.79(+3.20%)
Nov 17, 2010	55.52	56.81	55.01	56.09	4,305,975	+0.03(+0.06%)
Nov 16, 2010	56.86	56.86	55.58	56.06	4,853,160	-2.37(-4.06%)
Nov 15, 2010	58.42	58.45	57.51	58.44	3,277,725	+0.49(+0.84%)
Nov 12, 2010	58.73	58.76	57.19	57.95	4,904,904	-1.52(-2.56%)
Nov 11, 2010	58.58	59.54	57.48	59.47	3,466,400	+0.31(+0.52%)
Nov 10, 2010	58.02	59.16	57.16	59.16	3,697,646	+1.55(+2.68%)
Nov 09, 2010	58.69	58.91	57.22	57.62	4,094,430	-0.67(-1.15%)
Nov 08, 2010	57.62	58.60	57.43	58.29	3,850,208	+0.41(+0.70%)
Nov 05, 2010	57.30	58.09	57.15	57.88	5,517,864	+0.60(+1.05%)
Nov 04, 2010	57.28	57.81	56.98	57.28	7,358,096	+2.32(+4.23%)
Nov 03, 2010	54.22	55.21	53.94	54.95	5,581,946	+0.96(+1.78%)
Nov 02, 2010	53.62	54.56	53.56	53.99	3,877,017	+0.98(+1.84%)
Nov 01, 2010	52.70	53.49	52.70	53.02	3,650,171	+0.88(+1.70%)
Oct 29, 2010	52.02	52.50	51.75	52.13	2,508,277	-0.17(-0.32%)
Oct 28, 2010	52.26	52.73	52.03	52.30	2,666,314	+0.60(+1.15%)
Oct 27, 2010	52.26	53.27	50.70	51.70	5,549,627	-0.03(-0.06%)
Oct 25, 2010	52.77	53.02	51.66	51.74	4,383,625	-0.58(-1.11%)
Oct 22, 2010	52.29	52.67	51.68	52.31	3,148,178	+0.11(+0.21%)
Oct 21, 2010	52.55	53.33	51.76	52.21	3,372,747	-0.13(-0.25%)
Oct 20, 2010	51.76	52.80	51.60	52.34	2,920,929	+0.84(+1.62%)
Oct 19, 2010	52.54	52.73	51.34	51.50	4,033,430	-1.73(-3.25%)
Oct 18, 2010	52.70	53.50	52.46	53.23	3,352,214	+0.44(+0.83%)
Oct 15, 2010	52.54	52.97	51.92	52.79	4,128,021	+0.89(+1.72%)
Oct 14, 2010	52.36	52.75	51.60	51.90	2,958,241	-0.51(-0.98%)
Oct 13, 2010	52.11	52.71	52.03	52.41	3,064,284	+0.58(+1.12%)
Oct 12, 2010	51.87	52.09	51.16	51.83	2,310,926	-0.31(-0.59%)
Oct 11, 2010	51.71	52.57	51.71	52.14	2,596,673	+0.42(+0.82%)
Oct 08, 2010	51.72	51.89	50.88	51.72	3,430,411	+0.60(+1.16%)
Oct 07, 2010	51.45	51.55	50.35	51.12	3,276,112	+0.17(+0.32%)
Oct 06, 2010	50.58	51.52	50.58	50.96	3,345,769	+0.16(+0.31%)
Oct 05, 2010	50.20	51.43	50.16	50.80	24,995	+1.60(+3.24%)
Oct 04, 2010	50.14	50.43	48.99	49.20	5,316,331	-1.18(-2.35%)
Oct 01, 2010	50.39	50.55	49.62	50.39	5,530,402	+1.49(+3.05%)
Sep 30, 2010	48.90	49.45	48.08	48.90	7,644	+0.28(+0.57%)
Sep 29, 2010	48.07	49.09	47.86	48.62	3,582	+0.49(+1.01%)
Sep 28, 2010	47.76	48.36	47.29	48.13	3,572	+0.43(+0.90%)
Sep 27, 2010	47.82	47.88	47.53	47.70	3,365,491	-0.12(-0.24%)
Sep 24, 2010	47.07	48.11	46.76	47.82	3,111,603	+1.46(+3.14%)
Sep 23, 2010	46.36	46.91	45.87	46.36	290	-0.29(-0.62%)
Sep 22, 2010	46.52	47.91	46.52	46.65	4,074,597	+0.22(+0.46%)
Sep 21, 2010	46.57	47.03	45.75	46.43	3,362,260	-0.44(-0.94%)
Sep 20, 2010	45.70	47.02	45.64	46.87	4,114,869	+1.41(+3.09%)
Sep 17, 2010	45.47	46.52	45.45	45.47	6,339,934	+0.06(+0.13%)
Sep 15, 2010	44.90	45.60	44.58	45.41	3,586,218	+0.17(+0.36%)
Sep 14, 2010	44.81	45.47	44.45	45.24	4,073,592	+0.26(+0.57%)
Sep 13, 2010	45.67	45.67	44.89	44.99	4,515,533	+0.06(+0.13%)
Sep 10, 2010	45.03	45.47	44.83	44.93	3,187,603	+0.25(+0.55%)
Sep 09, 2010	45.39	45.54	44.47	44.68	2,927,469	-0.15(-0.33%)
Sep 08, 2010	44.05	45.24	43.96	44.83	1,071	+0.76(+1.72%)
Sep 07, 2010	45.26	45.26	43.76	44.07	4,030	-1.58(-3.45%)
Sep 03, 2010	45.52	45.77	44.99	45.65	2,962,802	+0.33(+0.73%)
Sep 02, 2010	44.10	45.33	43.96	45.32	5,376	+1.47(+3.35%)

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.