Stock Quote for NYSE, HES - Hess Corporation

HES

HESS CP

11/20/09 17:16

LAST: 58.84	CHANGE: 1.28	OPEN: 57.93	HIGH: 59.11	ASK: 0.00	VOLUME: 5,820,773
LAST: 58.84	CHANGE(%): 2.22	PREV: 57.56	LOW: 57.60	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	57.93	59.11	57.60	58.84	5,824,200
11/19/09	58.36	58.36	57.08	57.56	3,415,200
11/18/09	58.84	59.10	57.88	58.78	4,215,000
11/17/09	58.47	58.80	57.60	58.38	3,778,900
11/16/09	56.92	58.35	56.92	57.62	3,454,600
11/13/09	56.04	57.00	55.85	56.38	3,280,700
11/12/09	56.94	58.16	55.71	55.95	4,301,700
11/11/09	58.92	59.23	57.13	57.40	2,666,400
11/10/09	58.22	58.92	57.53	58.25	2,146,500
11/09/09	58.22	58.50	57.86	58.33	2,352,500
11/06/09	56.34	58.04	56.01	56.98	3,227,200
11/05/09	56.55	57.49	56.11	56.98	2,408,900
11/04/09	55.87	57.46	55.86	56.24	3,840,700
11/03/09	53.81	56.00	53.24	55.59	4,636,500
11/02/09	55.25	56.50	53.90	54.75	5,315,900
10/30/09	56.03	56.80	54.41	54.74	4,988,300
10/29/09	55.36	56.66	54.84	56.57	4,848,700
10/28/09	58.63	58.63	54.41	54.72	10,052,500
10/27/09	57.75	59.40	56.27	57.81	5,790,800
10/26/09	58.97	60.77	57.05	57.44	4,912,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist