Hess Corp (NY: HES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.68	44.41	42.20	43.71	6,524,193	+0.98(+2.29%)
Jan 30, 2007	42.28	43.10	42.15	42.73	4,435,557	+0.54(+1.29%)
Jan 29, 2007	42.42	43.31	42.11	42.19	5,013,517	+0.14(+0.33%)
Jan 26, 2007	42.14	42.53	41.68	42.05	3,901,323	+0.87(+2.12%)
Jan 25, 2007	41.72	42.03	41.09	41.17	3,836,351	-0.54(-1.30%)
Jan 24, 2007	41.49	41.80	40.55	41.72	4,671,237	-0.17(-0.41%)
Jan 23, 2007	41.17	42.25	41.13	41.89	4,112,546	+0.96(+2.35%)
Jan 22, 2007	41.29	41.46	40.36	40.92	4,443,956	+0.02(+0.06%)
Jan 19, 2007	39.72	40.94	39.67	40.90	4,938,786	+1.40(+3.55%)
Jan 18, 2007	39.79	40.41	39.05	39.50	4,012,246	-0.37(-0.93%)
Jan 17, 2007	39.41	40.23	39.30	39.87	3,691,830	+0.46(+1.17%)
Jan 16, 2007	39.48	40.48	39.12	39.41	4,635,292	-0.28(-0.69%)
Jan 12, 2007	38.45	39.75	38.36	39.69	5,324,175	+1.38(+3.61%)
Jan 11, 2007	38.12	39.95	38.06	38.30	4,869,490	-0.15(-0.40%)
Jan 10, 2007	39.75	39.75	37.64	38.45	6,177,096	-0.57(-1.45%)
Jan 09, 2007	38.50	39.73	38.32	39.02	6,865,114	-0.93(-2.33%)
Jan 08, 2007	39.30	40.38	38.70	39.95	8,327,246	+1.13(+2.92%)
Jan 05, 2007	38.05	38.90	37.60	38.82	8,348,739	+0.47(+1.22%)
Jan 04, 2007	38.32	39.35	37.21	38.35	6,918,352	-0.18(-0.46%)
Jan 03, 2007	39.55	39.58	38.22	38.53	5,885,830	-1.60(-3.99%)
Dec 29, 2006	40.92	41.09	40.07	40.13	2,537,021	-0.99(-2.40%)
Dec 28, 2006	40.48	41.25	40.41	41.12	1,923,487	+0.36(+0.87%)
Dec 27, 2006	40.88	41.04	40.32	40.76	2,085,177	+0.20(+0.50%)
Dec 26, 2006	41.29	41.58	40.32	40.56	1,707,446	-0.16(-0.40%)
Dec 22, 2006	41.26	41.37	40.56	40.72	2,838,539	-0.65(-1.57%)
Dec 21, 2006	41.39	41.53	40.56	41.37	4,803,159	+0.42(+1.03%)
Dec 20, 2006	40.75	41.60	40.62	40.95	5,700,671	+0.49(+1.22%)
Dec 19, 2006	39.78	40.80	39.18	40.45	3,876,248	+0.53(+1.32%)
Dec 18, 2006	41.69	42.10	39.77	39.93	5,553,062	-2.37(-5.61%)
Dec 15, 2006	42.66	42.66	41.66	42.30	3,247,273	-0.21(-0.50%)
Dec 14, 2006	42.00	42.65	41.53	42.51	2,865,467	+1.06(+2.56%)
Dec 13, 2006	41.43	41.96	40.98	41.45	3,782,248	-0.14(-0.33%)
Dec 12, 2006	41.96	41.96	41.01	41.59	3,421,069	+0.03(+0.08%)
Dec 11, 2006	41.69	41.93	41.25	41.56	2,629,786	-0.47(-1.12%)
Dec 08, 2006	42.30	42.42	41.65	42.02	3,598,570	+0.32(+0.78%)
Dec 07, 2006	41.30	42.12	41.07	41.70	4,424,934	+0.06(+0.16%)
Dec 06, 2006	40.48	41.76	40.48	41.64	9,367,673	+1.10(+2.72%)
Dec 05, 2006	40.97	41.24	40.08	40.54	4,529,557	-0.44(-1.07%)
Dec 04, 2006	40.60	40.97	40.24	40.97	2,628,428	+0.25(+0.62%)
Dec 01, 2006	40.07	40.77	39.79	40.72	6,531,728	+0.02(+0.06%)
Nov 30, 2006	40.66	40.88	39.88	40.70	5,944,750	+0.13(+0.32%)
Nov 29, 2006	39.37	40.96	38.82	40.57	6,680,819	+1.30(+3.32%)
Nov 28, 2006	37.73	39.66	37.44	39.26	7,199,982	+1.79(+4.77%)
Nov 27, 2006	37.44	38.15	37.31	37.48	5,665,837	+0.79(+2.14%)
Nov 24, 2006	36.78	37.18	36.63	36.69	853,044	-0.05(-0.13%)
Nov 22, 2006	37.13	37.31	36.24	36.74	3,300,388	-0.40(-1.09%)
Nov 21, 2006	37.08	37.48	36.71	37.14	4,664,320	+0.36(+0.97%)
Nov 20, 2006	37.16	37.54	36.66	36.79	3,269,878	-0.49(-1.30%)
Nov 17, 2006	36.59	37.55	36.35	37.27	3,738,892	+0.59(+1.61%)
Nov 16, 2006	37.97	38.05	36.58	36.68	4,813,658	-1.16(-3.06%)
Nov 15, 2006	37.24	38.01	37.08	37.84	4,490,648	+0.80(+2.16%)
Nov 14, 2006	37.08	37.35	36.59	37.04	3,217,011	+0.41(+1.13%)
Nov 13, 2006	35.82	37.02	35.59	36.62	4,366,755	+0.19(+0.53%)
Nov 10, 2006	36.43	36.92	35.99	36.43	3,072,119	-0.28(-0.75%)
Nov 09, 2006	36.40	37.32	36.18	36.71	5,557,014	+0.62(+1.70%)
Nov 08, 2006	35.44	36.21	35.20	36.09	4,458,655	+0.53(+1.50%)
Nov 07, 2006	36.56	36.71	35.22	35.56	4,284,613	-0.79(-2.16%)
Nov 06, 2006	35.70	36.41	35.30	36.34	4,515,970	+0.84(+2.37%)
Nov 03, 2006	34.54	35.72	34.41	35.50	4,092,536	+1.14(+3.32%)
Nov 02, 2006	34.41	34.65	33.72	34.36	4,261,885	-0.06(-0.19%)