Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	70.26	70.35	70.35	70.35	1,757,153	+0.33(+0.47%)
Dec 30, 2013	70.41	70.81	70.00	70.02	1,735,984	-0.39(-0.55%)
Dec 27, 2013	70.15	70.68	69.73	70.41	1,573,362	+0.40(+0.57%)
Dec 26, 2013	68.89	70.22	68.79	70.01	1,827,076	+1.24(+1.80%)
Dec 24, 2013	68.02	68.87	67.82	68.77	1,222,475	+0.78(+1.15%)
Dec 23, 2013	68.42	68.99	67.92	67.99	2,724,280	+0.04(+0.06%)
Dec 20, 2013	68.43	69.01	67.94	67.95	4,514,737	-0.31(-0.46%)
Dec 19, 2013	68.19	68.72	67.92	68.26	2,491,553	-0.25(-0.36%)
Dec 18, 2013	67.31	68.57	66.68	68.51	3,244,258	+1.12(+1.66%)
Dec 17, 2013	68.80	68.81	66.92	67.39	3,902,516	+0.14(+0.20%)
Dec 16, 2013	66.11	67.58	65.70	67.25	3,176,032	+0.34(+0.51%)
Dec 13, 2013	66.58	67.21	66.46	66.92	3,145,131	+0.54(+0.82%)
Dec 12, 2013	66.69	67.11	65.80	66.37	3,136,360	-0.32(-0.48%)
Dec 11, 2013	67.31	67.48	66.58	66.69	2,913,960	-0.84(-1.25%)
Dec 10, 2013	68.05	68.69	67.23	67.54	2,965,605	-0.48(-0.71%)
Dec 09, 2013	68.37	68.61	67.61	68.02	2,465,495	-0.30(-0.43%)
Dec 06, 2013	69.64	69.95	67.98	68.32	2,717,074	-0.52(-0.75%)
Dec 05, 2013	69.14	69.60	68.77	68.83	2,385,116	-0.63(-0.90%)
Dec 04, 2013	68.42	69.83	68.42	69.46	2,727,545	+0.90(+1.31%)
Dec 03, 2013	68.12	68.89	67.80	68.56	3,729,490	+0.20(+0.30%)
Dec 02, 2013	68.44	68.94	67.87	68.36	2,318,750	-0.19(-0.27%)
Nov 29, 2013	68.96	69.71	68.52	68.54	1,600,837	-0.30(-0.43%)
Nov 27, 2013	70.58	70.58	68.51	68.84	2,940,066	-1.80(-2.55%)
Nov 26, 2013	69.97	71.25	69.45	70.64	2,829,997	+0.83(+1.19%)
Nov 25, 2013	69.46	70.36	69.03	69.81	2,368,638	-0.59(-0.84%)
Nov 22, 2013	69.84	70.42	68.94	70.40	2,633,183	+0.84(+1.21%)
Nov 21, 2013	68.81	69.69	68.56	69.56	2,267,451	+0.86(+1.25%)
Nov 20, 2013	69.19	69.91	68.43	68.70	1,931,103	-0.49(-0.71%)
Nov 19, 2013	69.07	69.51	68.38	69.19	2,146,798	-0.02(-0.02%)
Nov 18, 2013	70.25	70.39	68.93	69.20	2,459,425	-0.80(-1.15%)
Nov 15, 2013	69.19	70.01	68.87	70.01	3,998,682	+0.98(+1.42%)
Nov 14, 2013	68.23	69.11	68.00	69.03	2,622,302	+1.49(+2.20%)
Nov 12, 2013	68.39	68.72	67.35	67.54	2,643,819	-0.79(-1.15%)
Nov 11, 2013	67.91	68.64	67.75	68.32	2,517,952	+0.48(+0.71%)
Nov 08, 2013	66.68	67.87	66.65	67.84	2,552,652	+1.28(+1.93%)
Nov 07, 2013	68.46	68.77	66.47	66.56	3,909,879	-1.88(-2.74%)
Nov 06, 2013	68.45	69.75	68.05	68.43	3,636,777	+0.43(+0.63%)
Nov 05, 2013	68.73	68.95	67.90	68.00	3,437,097	-1.05(-1.52%)
Nov 04, 2013	68.54	69.24	68.45	69.05	2,606,843	+0.68(+0.99%)
Nov 01, 2013	68.62	68.85	67.62	68.38	4,202,341	-0.23(-0.33%)
Oct 31, 2013	68.29	69.23	67.57	68.60	3,913,569	+0.74(+1.10%)
Oct 30, 2013	69.41	69.85	67.56	67.86	7,271,813	-2.69(-3.81%)
Oct 29, 2013	70.38	70.80	70.13	70.55	1,772,657	+0.29(+0.41%)
Oct 28, 2013	70.40	70.66	69.86	70.26	2,419,725	-0.03(-0.05%)
Oct 25, 2013	70.48	70.78	69.64	70.29	1,832,907	+0.09(+0.13%)
Oct 24, 2013	69.52	70.40	69.06	70.20	2,228,862	+0.99(+1.43%)
Oct 23, 2013	70.12	70.14	68.48	69.21	4,963,059	-1.39(-1.96%)
Oct 22, 2013	71.42	71.94	70.40	70.60	4,937,504	-0.37(-0.52%)
Oct 21, 2013	71.04	71.69	70.71	70.97	3,701,211	-0.05(-0.07%)
Oct 18, 2013	70.01	71.02	69.96	71.02	4,232,836	+1.41(+2.03%)
Oct 17, 2013	68.75	69.78	68.75	69.61	3,303,481	+0.07(+0.10%)
Oct 16, 2013	68.70	69.65	68.70	69.54	4,729,614	+1.27(+1.86%)
Oct 15, 2013	67.83	68.97	67.83	68.27	4,315,813	-0.42(-0.61%)
Oct 14, 2013	68.04	68.88	67.89	68.70	3,711,270	+0.18(+0.26%)
Oct 11, 2013	67.80	68.77	67.53	68.52	4,421,975	+0.26(+0.38%)
Oct 10, 2013	68.47	68.63	67.19	68.26	4,370,737	+1.91(+2.88%)
Oct 09, 2013	66.01	66.86	65.86	66.35	3,373,395	-0.20(-0.30%)
Oct 08, 2013	67.05	67.88	66.36	66.55	3,065,159	-0.65(-0.97%)
Oct 07, 2013	67.20	67.95	66.97	67.20	2,857,284	-0.51(-0.75%)
Oct 04, 2013	67.39	68.10	67.39	67.71	3,755,578	+0.21(+0.31%)
Oct 03, 2013	67.54	68.54	67.20	67.50	4,445,150	-0.06(-0.09%)
Oct 02, 2013	66.12	67.89	66.12	67.56	2,869,817	+1.07(+1.61%)

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.