Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	70.29	71.41	70.18	70.66	4,397,835	+1.16(+1.67%)
Mar 30, 2011	69.50	69.50	69.50	69.50	2,196,400	+0.36(+0.53%)
Mar 29, 2011	68.66	69.38	67.94	69.13	2,667,888	+0.33(+0.48%)
Mar 28, 2011	70.00	70.49	68.77	68.80	2,057,205	-1.15(-1.65%)
Mar 25, 2011	68.19	70.17	67.48	69.95	3,832,546	+1.83(+2.69%)
Mar 24, 2011	67.34	68.13	66.45	68.12	3,075,665	+1.24(+1.85%)
Mar 23, 2011	67.90	68.07	66.38	66.89	4,259,860	-1.19(-1.75%)
Mar 22, 2011	68.21	68.40	67.20	68.08	2,853,232	-0.06(-0.09%)
Mar 21, 2011	67.95	68.29	67.84	68.14	3,045,973	+2.14(+3.24%)
Mar 18, 2011	67.72	67.90	66.00	66.00	4,624,869	-0.60(-0.90%)
Mar 17, 2011	65.63	67.11	65.29	66.60	4,187,876	+1.68(+2.58%)
Mar 16, 2011	65.47	66.89	63.78	64.92	4,832,266	-0.20(-0.31%)
Mar 15, 2011	65.08	65.76	64.61	65.12	3,773,026	-0.68(-1.03%)
Mar 14, 2011	65.75	66.07	64.90	65.80	3,092,339	-0.69(-1.04%)
Mar 11, 2011	64.79	66.94	64.68	66.49	4,670,893	+1.19(+1.83%)
Mar 10, 2011	67.78	67.97	65.23	65.29	6,611,164	-3.53(-5.13%)
Mar 09, 2011	68.98	69.72	68.46	68.83	2,399,235	-0.59(-0.85%)
Mar 08, 2011	69.87	70.01	68.21	69.41	3,251,801	-0.46(-0.65%)
Mar 07, 2011	70.36	71.20	69.20	69.87	2,476,364	+0.10(+0.14%)
Mar 04, 2011	70.73	70.81	69.27	69.77	3,157,951	-0.80(-1.13%)
Mar 03, 2011	70.76	70.97	69.90	70.57	2,685,548	+0.61(+0.88%)
Mar 02, 2011	70.11	70.36	68.74	69.95	2,820,198	-0.17(-0.24%)
Mar 01, 2011	72.20	72.39	69.57	70.12	5,155,462	-1.96(-2.72%)
Feb 28, 2011	70.81	72.08	70.40	72.08	4,548,640	+1.85(+2.63%)
Feb 25, 2011	69.61	70.28	68.57	70.23	4,226,676	+0.89(+1.28%)
Feb 24, 2011	70.14	70.73	68.59	69.35	4,991,267	-1.01(-1.44%)
Feb 23, 2011	67.17	70.57	67.17	70.36	6,111,176	+3.47(+5.19%)
Feb 22, 2011	69.86	70.40	66.78	66.89	4,999,430	-3.51(-4.99%)
Feb 18, 2011	69.51	70.42	68.97	70.40	3,465,238	+0.72(+1.03%)
Feb 17, 2011	69.32	69.92	68.59	69.68	2,751,209	+0.24(+0.35%)
Feb 16, 2011	67.58	69.56	67.43	69.44	3,201,273	+2.19(+3.26%)
Feb 15, 2011	67.97	68.14	67.09	67.24	1,882,789	-0.94(-1.38%)
Feb 14, 2011	66.67	68.29	66.53	68.19	2,863,217	+1.43(+2.15%)
Feb 11, 2011	67.16	67.33	66.16	66.76	3,127,196	-0.57(-0.85%)
Feb 10, 2011	66.17	67.42	66.05	67.33	2,161,826	+0.99(+1.50%)
Feb 09, 2011	68.47	68.31	66.14	66.33	3,602,846	-2.14(-3.12%)
Feb 08, 2011	68.58	68.59	67.73	68.47	2,882,548	-0.40(-0.58%)
Feb 07, 2011	68.46	69.50	68.35	68.87	2,468,998	+0.67(+0.98%)
Feb 04, 2011	69.86	69.86	67.84	68.20	3,491,905	-0.66(-0.96%)
Feb 03, 2011	69.33	69.57	67.71	68.86	3,058,226	-0.61(-0.88%)
Feb 02, 2011	70.26	70.57	69.37	69.47	3,084,742	-1.23(-1.73%)
Feb 01, 2011	69.84	71.33	69.83	70.70	4,928,936	+1.03(+1.47%)
Jan 31, 2011	67.67	69.73	67.47	69.67	5,055,731	+2.16(+3.20%)
Jan 28, 2011	65.37	68.11	64.81	67.51	8,404,772	+1.87(+2.85%)
Jan 27, 2011	65.91	66.18	64.98	65.64	3,535,431	-0.08(-0.13%)
Jan 26, 2011	63.60	66.07	62.95	65.72	6,114,816	+1.81(+2.82%)
Jan 25, 2011	65.08	65.22	63.19	63.92	5,957,095	-1.47(-2.24%)
Jan 24, 2011	65.22	65.67	64.90	65.38	4,053,377	+0.24(+0.37%)
Jan 21, 2011	65.45	66.38	64.94	65.14	4,637,970	-0.65(-0.99%)
Jan 20, 2011	66.22	66.29	64.40	65.80	5,017,333	-0.88(-1.32%)
Jan 19, 2011	68.05	68.31	66.56	66.67	3,678,168	-1.27(-1.87%)
Jan 18, 2011	68.51	68.54	67.86	67.94	3,248,115	-0.08(-0.12%)
Jan 14, 2011	66.22	68.19	65.99	68.02	3,680,035	+1.83(+2.77%)
Jan 13, 2011	67.00	67.15	65.80	66.19	3,721,488	-0.22(-0.34%)
Jan 12, 2011	68.11	68.23	66.09	66.42	4,320,564	-0.66(-0.99%)
Jan 11, 2011	65.07	67.59	64.94	67.08	5,842,441	+2.48(+3.85%)
Jan 10, 2011	65.58	65.65	63.77	64.59	5,772,586	-0.98(-1.49%)
Jan 07, 2011	65.59	65.71	64.69	65.57	3,308,031	+0.27(+0.41%)
Jan 06, 2011	66.48	66.63	65.18	65.31	3,468,313	-0.52(-0.78%)
Jan 05, 2011	64.83	65.86	64.07	65.82	4,996,525	+1.42(+2.21%)
Jan 04, 2011	64.74	64.90	63.94	64.40	3,246,843	+0.27(+0.43%)

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.