Hess Corp (NY: HES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	57.22	58.26	57.00	57.76	3,162,454	-0.06(-0.10%)
Nov 29, 2010	57.21	58.07	55.97	57.82	3,268,165	+0.28(+0.49%)
Nov 26, 2010	57.79	57.96	57.17	57.54	1,295,431	-0.96(-1.64%)
Nov 24, 2010	57.22	58.50	58.50	58.50	2,949,574	+1.56(+2.74%)
Nov 23, 2010	56.81	57.17	56.39	56.94	3,894,482	-0.53(-0.92%)
Nov 22, 2010	57.54	57.72	56.42	57.47	2,428,901	-0.59(-1.01%)
Nov 19, 2010	57.52	58.12	57.01	58.05	3,642,877	+0.34(+0.59%)
Nov 18, 2010	56.86	58.04	55.92	57.71	3,351,899	+1.79(+3.20%)
Nov 17, 2010	55.35	56.64	54.84	55.92	4,319,120	+0.03(+0.06%)
Nov 16, 2010	56.69	56.69	55.41	55.89	4,867,976	-2.37(-4.06%)
Nov 15, 2010	58.24	58.27	57.33	58.26	3,287,731	+0.49(+0.84%)
Nov 12, 2010	58.55	58.58	57.02	57.77	4,919,878	-1.52(-2.56%)
Nov 11, 2010	58.40	59.36	57.31	59.29	3,476,982	+0.31(+0.52%)
Nov 10, 2010	57.85	58.98	56.99	58.98	3,708,934	+1.54(+2.68%)
Nov 09, 2010	58.51	58.73	57.05	57.44	4,106,929	-0.67(-1.15%)
Nov 08, 2010	57.45	58.42	57.26	58.11	3,861,962	+0.40(+0.70%)
Nov 05, 2010	57.13	57.91	56.97	57.70	5,534,708	+0.60(+1.05%)
Nov 04, 2010	57.10	57.64	56.81	57.10	7,380,559	+2.32(+4.23%)
Nov 03, 2010	54.05	55.04	53.78	54.79	5,598,986	+0.96(+1.78%)
Nov 02, 2010	53.46	54.40	53.39	53.83	3,888,852	+0.97(+1.84%)
Nov 01, 2010	52.54	53.33	52.54	52.86	3,661,314	+0.88(+1.70%)
Oct 29, 2010	51.86	52.35	51.59	51.97	2,515,934	-0.16(-0.32%)
Oct 28, 2010	52.10	52.57	51.88	52.14	2,674,454	+0.59(+1.15%)
Oct 27, 2010	52.10	53.10	50.55	51.55	5,566,569	-0.03(-0.06%)
Oct 25, 2010	52.61	52.86	51.50	51.58	4,397,007	-0.58(-1.11%)
Oct 22, 2010	52.13	52.51	51.52	52.16	3,157,789	+0.11(+0.21%)
Oct 21, 2010	52.39	53.17	51.60	52.05	3,383,043	-0.13(-0.25%)
Oct 20, 2010	51.60	52.64	51.44	52.18	2,929,846	+0.83(+1.62%)
Oct 19, 2010	52.38	52.57	51.18	51.35	4,045,743	-1.72(-3.25%)
Oct 18, 2010	52.53	53.33	52.30	53.07	3,362,448	+0.44(+0.83%)
Oct 15, 2010	52.38	52.81	51.76	52.63	4,140,623	+0.89(+1.72%)
Oct 14, 2010	52.20	52.59	51.44	51.74	2,967,272	-0.51(-0.98%)
Oct 13, 2010	51.95	52.55	51.87	52.25	3,073,638	+0.58(+1.12%)
Oct 12, 2010	51.71	51.93	51.00	51.68	2,317,981	-0.31(-0.59%)
Oct 11, 2010	51.55	52.41	51.55	51.98	2,604,600	+0.42(+0.82%)
Oct 08, 2010	51.56	51.73	50.72	51.56	3,440,883	+0.59(+1.16%)
Oct 07, 2010	51.29	51.40	50.20	50.97	3,286,113	+0.16(+0.32%)
Oct 06, 2010	50.42	51.36	50.42	50.80	3,355,983	+0.16(+0.31%)
Oct 05, 2010	50.04	51.27	50.01	50.65	25,071	+1.59(+3.24%)
Oct 04, 2010	49.99	50.27	48.84	49.05	5,332,561	-1.18(-2.35%)
Oct 01, 2010	50.23	50.40	49.47	50.23	5,547,285	+1.49(+3.05%)
Sep 30, 2010	48.75	49.30	47.93	48.75	7,668	+0.28(+0.57%)
Sep 29, 2010	47.93	48.94	47.71	48.47	3,593	+0.49(+1.01%)
Sep 28, 2010	47.61	48.21	47.15	47.98	3,583	+0.43(+0.90%)
Sep 27, 2010	47.67	47.74	47.38	47.55	3,375,765	-0.12(-0.24%)
Sep 24, 2010	46.93	47.97	46.62	47.67	3,121,102	+1.45(+3.14%)
Sep 23, 2010	46.22	46.77	45.73	46.22	291	-0.29(-0.62%)
Sep 22, 2010	46.38	47.77	46.38	46.51	4,087,035	+0.21(+0.46%)
Sep 21, 2010	46.43	46.89	45.61	46.29	3,372,524	-0.44(-0.94%)
Sep 20, 2010	45.56	46.88	45.50	46.73	4,127,431	+1.40(+3.09%)
Sep 17, 2010	45.33	46.38	45.31	45.33	6,359,288	+0.06(+0.13%)
Sep 15, 2010	44.77	45.46	44.45	45.27	3,597,166	+0.16(+0.36%)
Sep 14, 2010	44.68	45.33	44.32	45.11	4,086,028	+0.26(+0.57%)
Sep 13, 2010	45.53	45.53	44.75	44.85	4,529,318	+0.06(+0.13%)
Sep 10, 2010	44.89	45.34	44.69	44.79	3,197,334	+0.25(+0.55%)
Sep 09, 2010	45.25	45.40	44.33	44.55	2,936,406	-0.15(-0.33%)
Sep 08, 2010	43.92	45.11	43.83	44.69	1,075	+0.76(+1.72%)
Sep 07, 2010	45.12	45.12	43.62	43.94	4,043	-1.57(-3.45%)
Sep 03, 2010	45.39	45.63	44.85	45.51	2,971,847	+0.33(+0.73%)
Sep 02, 2010	43.97	45.20	43.83	45.18	5,393	+1.47(+3.35%)