Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hess Corp (NY: HES )

133.61 +2.94 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 47.78 48.95 46.91 47.26 6,385,595 -0.07(-0.14%)
Jan 28, 2010 48.46 48.63 47.00 47.33 4,464,551 -0.83(-1.73%)
Jan 27, 2010 48.78 50.50 46.78 48.16 9,488,679 -0.16(-0.34%)
Jan 26, 2010 48.34 49.41 47.78 48.32 5,397,094 -0.74(-1.50%)
Jan 25, 2010 48.63 49.54 48.63 49.06 4,658,582 +1.06(+2.22%)
Jan 22, 2010 48.86 50.30 48.00 48.00 7,453,469 -1.23(-2.49%)
Jan 21, 2010 50.95 51.33 49.00 49.22 6,773,476 -1.51(-2.98%)
Jan 20, 2010 50.91 51.02 49.77 50.74 2,897,706 -0.82(-1.59%)
Jan 19, 2010 50.81 51.55 50.42 51.55 2,453,759 +0.50(+0.98%)
Jan 15, 2010 51.43 51.06 51.06 51.06 4,684,689 -0.47(-0.92%)
Jan 14, 2010 51.43 51.69 50.96 51.53 2,109,967 +0.06(+0.11%)
Jan 13, 2010 51.28 51.60 49.89 51.47 5,202,758 +0.34(+0.66%)
Jan 12, 2010 52.73 52.73 51.01 51.14 6,527,926 -2.13(-4.01%)
Jan 11, 2010 54.37 54.38 52.83 53.27 3,714,955 -0.56(-1.05%)
Jan 08, 2010 52.85 53.89 52.41 53.84 2,646,500 +0.73(+1.37%)
Jan 07, 2010 51.98 53.38 51.59 53.11 6,106,194 +1.00(+1.91%)
Jan 06, 2010 51.78 52.76 51.78 52.11 4,335,804 +0.14(+0.27%)
Jan 05, 2010 52.01 52.52 51.64 51.97 3,907,622 +0.32(+0.62%)
Jan 04, 2010 50.57 51.87 50.52 51.65 4,560,078 +2.18(+4.40%)
Dec 31, 2009 50.16 49.48 49.48 49.48 1,693,052 -0.38(-0.75%)
Dec 30, 2009 49.99 50.02 49.29 49.85 2,689,004 -0.14(-0.28%)
Dec 29, 2009 49.71 50.26 49.53 49.99 4,173,984 +0.34(+0.69%)
Dec 28, 2009 49.59 49.85 48.95 49.65 3,437,157 +0.28(+0.56%)
Dec 24, 2009 48.54 49.63 48.41 49.37 2,173,976 +0.79(+1.62%)
Dec 23, 2009 48.59 48.82 47.84 48.59 3,457,632 +0.52(+1.07%)
Dec 22, 2009 48.25 48.38 47.99 48.07 2,691,649 +0.10(+0.20%)
Dec 21, 2009 47.47 48.40 47.47 47.97 3,824,934 +0.86(+1.82%)
Dec 18, 2009 47.09 47.25 46.62 47.11 5,008,163 +0.99(+2.15%)
Dec 17, 2009 46.37 46.45 45.80 46.12 3,055,394 -0.94(-2.00%)
Dec 16, 2009 46.58 47.43 46.30 47.07 3,610,044 +0.94(+2.04%)
Dec 15, 2009 45.95 46.58 45.51 46.13 3,220,369 +0.18(+0.39%)
Dec 14, 2009 45.89 46.01 45.64 45.95 3,838,452 +0.53(+1.17%)
Dec 11, 2009 45.85 46.00 45.05 45.42 3,486,937 -0.23(-0.50%)
Dec 10, 2009 44.90 46.07 44.71 45.64 4,738,519 +1.04(+2.34%)
Dec 09, 2009 44.76 45.29 43.43 44.60 7,897,522 -0.03(-0.07%)
Dec 08, 2009 46.40 46.47 44.44 44.63 6,174,050 -1.90(-4.09%)
Dec 07, 2009 46.58 47.19 46.29 46.53 4,734,252 -0.08(-0.18%)
Dec 04, 2009 48.98 49.25 46.21 46.62 6,711,330 -1.73(-3.58%)
Dec 03, 2009 48.35 48.97 48.25 48.35 3,790,072 -0.12(-0.25%)
Dec 02, 2009 49.11 49.11 48.19 48.47 3,504,058 -0.35(-0.72%)
Dec 01, 2009 47.97 49.02 47.54 48.82 5,012,584 +1.50(+3.17%)
Nov 30, 2009 47.02 48.05 46.73 47.32 3,699,936 +0.13(+0.28%)
Nov 27, 2009 46.71 47.43 46.03 47.19 3,307,973 -1.30(-2.68%)
Nov 25, 2009 47.98 48.53 47.59 48.49 3,156,359 +0.54(+1.12%)
Nov 24, 2009 47.93 48.21 47.35 47.95 4,618,597 +0.00(+0.00%)
Nov 23, 2009 48.72 49.38 47.74 47.95 5,350,746 -0.09(-0.19%)
Nov 20, 2009 47.29 48.26 47.02 48.04 7,134,136 +1.04(+2.22%)
Nov 19, 2009 47.64 47.64 46.60 46.99 4,183,309 -1.00(-2.08%)
Nov 18, 2009 48.04 48.25 47.25 47.99 5,161,768 +0.33(+0.69%)
Nov 17, 2009 47.73 48.00 47.02 47.66 4,471,660 +0.62(+1.32%)
Nov 16, 2009 46.47 47.64 46.47 47.04 4,231,629 +1.01(+2.20%)
Nov 13, 2009 45.96 46.53 45.60 46.03 4,018,634 +0.35(+0.77%)
Nov 12, 2009 46.49 47.48 45.48 45.68 5,268,924 -1.18(-2.53%)
Nov 11, 2009 48.10 48.35 46.64 46.86 3,265,865 -0.69(-1.46%)
Nov 10, 2009 47.53 48.10 46.97 47.55 2,629,287 -0.07(-0.14%)
Nov 09, 2009 47.53 47.76 47.24 47.62 2,881,660 +1.10(+2.37%)
Nov 06, 2009 46.00 47.38 45.73 46.52 3,953,080 +0.00(+0.00%)
Nov 05, 2009 46.17 46.93 45.81 46.52 2,950,148 +0.60(+1.32%)
Nov 04, 2009 45.61 46.91 45.60 45.91 4,704,420 +0.53(+1.17%)
Nov 03, 2009 43.93 45.72 43.46 45.38 5,679,329 +0.69(+1.53%)
Nov 02, 2009 45.11 46.13 44.00 44.70 6,511,313 +0.01(+0.02%)
Oct 30, 2009 45.74 46.37 44.42 44.69 6,110,186 -1.49(-3.23%)
Oct 29, 2009 45.20 46.26 44.77 46.18 5,939,169 +1.51(+3.38%)
Oct 28, 2009 47.87 47.87 44.42 44.67 12,313,044 -2.52(-5.35%)
Oct 27, 2009 47.15 48.49 45.94 47.20 7,090,350 +0.30(+0.64%)
Oct 26, 2009 48.14 49.61 46.58 46.89 6,017,301 -1.23(-2.56%)
Oct 23, 2009 48.61 48.64 47.85 48.13 5,441,837 -1.96(-3.91%)
Oct 22, 2009 49.01 50.21 48.63 50.09 4,961,464 +0.87(+1.76%)
Oct 21, 2009 49.16 50.76 48.75 49.22 5,919,225 -0.38(-0.77%)
Oct 20, 2009 48.60 49.73 48.54 49.60 3,658,144 -0.63(-1.25%)
Oct 19, 2009 49.42 50.41 49.22 50.23 2,840,827 +0.71(+1.43%)
Oct 16, 2009 49.07 49.69 48.66 49.52 4,723,809 +0.07(+0.15%)
Oct 15, 2009 47.99 49.60 47.74 49.45 5,439,687 +1.04(+2.16%)
Oct 14, 2009 48.12 48.53 47.68 48.40 4,782,605 +0.74(+1.56%)
Oct 13, 2009 47.62 47.91 46.67 47.66 4,279,172 +0.51(+1.07%)
Oct 12, 2009 48.13 48.35 47.01 47.15 5,950,578 +0.29(+0.61%)
Oct 09, 2009 45.73 46.94 45.65 46.87 5,770,847 +0.78(+1.68%)
Oct 08, 2009 45.17 46.44 44.85 46.09 7,615,671 +1.18(+2.64%)
Oct 07, 2009 45.02 45.60 44.13 44.91 6,911,589 -0.11(-0.25%)
Oct 06, 2009 44.53 45.80 44.32 45.02 9,142,410 +1.21(+2.76%)
Oct 05, 2009 42.27 44.13 42.15 43.82 7,537,785 +1.53(+3.63%)
Oct 02, 2009 42.01 42.67 41.97 42.28 5,305,353 -0.50(-1.16%)
Oct 01, 2009 43.68 43.91 42.42 42.78 5,038,707 -0.87(-1.98%)
Sep 30, 2009 44.25 44.32 42.94 43.64 5,787,940 -0.20(-0.45%)
Sep 29, 2009 44.69 44.86 43.69 43.84 4,542,797 -0.73(-1.64%)
Sep 28, 2009 43.42 44.80 43.42 44.57 3,450,750 +1.24(+2.85%)
Sep 25, 2009 43.47 44.11 42.96 43.33 5,077,022 -0.31(-0.71%)
Sep 24, 2009 44.67 44.84 43.50 43.64 5,364,771 -1.31(-2.92%)
Sep 23, 2009 46.14 46.39 44.66 44.96 4,913,527 -1.05(-2.29%)
Sep 22, 2009 45.53 46.47 45.42 46.01 4,548,980 +1.08(+2.40%)
Sep 21, 2009 44.58 45.11 44.19 44.93 2,750,707 -0.63(-1.38%)
Sep 18, 2009 46.27 46.33 44.91 45.56 5,190,553 -0.47(-1.01%)
Sep 17, 2009 45.92 46.78 45.51 46.03 5,366,910 +0.71(+1.57%)
Sep 16, 2009 44.66 46.20 44.58 45.32 8,671,849 +0.98(+2.21%)
Sep 15, 2009 43.74 44.46 43.14 44.34 4,875,242 +0.81(+1.85%)
Sep 14, 2009 42.77 43.69 42.68 43.53 3,908,781 +0.27(+0.62%)
Sep 11, 2009 44.13 44.53 42.95 43.26 5,911,874 -0.43(-0.99%)
Sep 10, 2009 43.24 44.00 42.78 43.69 5,640,306 +0.66(+1.53%)
Sep 09, 2009 43.45 43.76 42.59 43.03 5,188,460 -0.33(-0.77%)
Sep 08, 2009 42.68 43.87 42.68 43.37 6,416,093 +1.45(+3.46%)
Sep 04, 2009 40.57 42.02 40.35 41.92 6,113,947 +1.30(+3.19%)
Sep 03, 2009 40.53 40.89 40.34 40.62 2,603,534 +0.42(+1.05%)
Sep 02, 2009 40.24 40.66 39.99 40.20 4,271,361 -0.22(-0.54%)
Sep 01, 2009 40.98 41.71 40.37 40.42 5,174,749 -0.81(-1.96%)
Aug 31, 2009 41.60 41.60 40.85 41.23 3,860,230 -0.99(-2.34%)
Aug 28, 2009 42.81 42.99 42.02 42.21 2,714,012 -0.24(-0.58%)
Aug 27, 2009 42.44 43.02 41.51 42.46 5,031,954 -0.56(-1.31%)
Aug 26, 2009 41.61 43.02 41.32 43.02 5,174,510 +1.07(+2.54%)
Aug 25, 2009 43.03 43.31 41.67 41.95 4,214,438 -0.91(-2.13%)
Aug 24, 2009 43.36 43.73 42.75 42.86 4,759,882 -0.27(-0.62%)
Aug 21, 2009 41.92 43.28 41.23 43.13 8,108,061 +1.90(+4.60%)
Aug 20, 2009 41.23 41.84 41.05 41.23 4,760,364 -0.20(-0.49%)
Aug 19, 2009 40.42 42.17 40.31 41.44 7,034,366 +0.19(+0.45%)
Aug 18, 2009 40.22 41.43 40.14 41.25 4,794,067 +1.44(+3.62%)
Aug 17, 2009 40.49 40.76 39.51 39.81 6,471,020 -1.87(-4.50%)
Aug 14, 2009 42.74 42.90 41.25 41.68 5,441,851 -1.03(-2.42%)
Aug 13, 2009 43.59 43.78 42.54 42.72 7,720,400 -0.55(-1.26%)
Aug 12, 2009 43.65 44.14 43.23 43.26 6,954,597 -0.31(-0.71%)
Aug 11, 2009 44.32 44.81 43.47 43.57 6,350,277 -1.05(-2.36%)
Aug 10, 2009 44.44 44.88 44.31 44.62 3,556,627 +0.02(+0.05%)
Aug 07, 2009 46.34 46.34 44.57 44.60 5,873,291 -1.04(-2.29%)
Aug 06, 2009 45.32 45.65 44.91 45.64 4,697,792 +0.42(+0.94%)
Aug 05, 2009 45.53 45.54 44.82 45.22 4,114,286 +0.14(+0.31%)
Aug 04, 2009 46.35 46.36 45.01 45.08 4,861,235 -1.55(-3.32%)
Aug 03, 2009 46.41 47.13 45.96 46.63 5,701,079 +1.65(+3.66%)
Jul 31, 2009 43.69 45.34 43.67 44.98 5,547,392 +0.90(+2.03%)
Jul 30, 2009 42.83 44.57 42.46 44.09 6,080,054 +1.94(+4.60%)
Jul 29, 2009 43.65 44.82 41.50 42.15 9,007,042 -1.51(-3.45%)
Jul 28, 2009 42.93 43.76 42.51 43.65 5,958,519 +0.22(+0.51%)
Jul 27, 2009 43.60 44.17 43.06 43.43 4,227,723 -0.27(-0.62%)
Jul 24, 2009 42.98 43.80 42.63 43.70 2,573 +0.37(+0.85%)
Jul 23, 2009 42.05 43.59 41.99 43.34 6,244,280 +1.21(+2.88%)
Jul 22, 2009 42.45 42.73 41.91 42.12 5,048,299 -0.74(-1.73%)
Jul 21, 2009 43.01 43.22 42.06 42.86 5,324,286 +0.51(+1.19%)
Jul 20, 2009 41.61 42.45 41.40 42.36 5,476,308 +1.39(+3.38%)
Jul 17, 2009 41.52 41.55 40.62 40.97 6,805,816 -0.52(-1.26%)
Jul 16, 2009 41.17 41.71 40.62 41.49 5,654,116 +0.06(+0.14%)
Jul 15, 2009 40.87 41.75 40.83 41.44 6,102,043 +1.22(+3.04%)
Jul 14, 2009 40.16 40.73 39.64 40.22 4,994,238 +0.60(+1.52%)
Jul 13, 2009 38.41 39.63 38.22 39.61 6,350,737 +0.90(+2.34%)
Jul 10, 2009 38.56 38.79 37.75 38.71 7,720,955 -0.87(-2.20%)
Jul 09, 2009 39.65 39.95 39.04 39.58 7,086,423 +0.46(+1.19%)
Jul 08, 2009 39.68 40.24 38.18 39.11 11,655,593 -0.60(-1.52%)
Jul 07, 2009 40.20 40.41 39.16 39.72 12,440,281 +0.10(+0.25%)
Jul 06, 2009 39.18 39.67 38.23 39.62 8,066,859 -0.84(-2.07%)
Jul 02, 2009 42.10 43.28 40.17 40.46 11,372,141 -2.82(-6.51%)
Jul 01, 2009 44.41 44.62 42.60 43.28 9,065,200 -0.52(-1.19%)
Jun 30, 2009 44.00 44.70 42.78 43.80 7,448,017 -0.56(-1.27%)
Jun 29, 2009 44.74 45.37 44.09 44.36 6,459,489 +0.13(+0.29%)
Jun 26, 2009 44.13 44.66 43.99 44.23 10,665,131 -0.29(-0.64%)
Jun 25, 2009 43.56 44.66 43.53 44.52 6,680,930 +1.23(+2.84%)
Jun 24, 2009 42.85 43.73 42.37 43.29 7,898,821 +0.67(+1.57%)
Jun 23, 2009 42.09 42.76 41.49 42.62 6,879,641 +1.50(+3.65%)
Jun 22, 2009 42.42 42.60 40.88 41.12 7,319,656 -2.24(-5.17%)
Jun 19, 2009 44.35 44.35 42.75 43.36 10,336,694 -0.64(-1.46%)
Jun 18, 2009 44.35 44.74 43.61 44.00 11,140,286 +0.71(+1.64%)
Jun 17, 2009 46.35 46.51 42.93 43.30 17,628,450 -3.73(-7.94%)
Jun 16, 2009 47.83 48.36 46.49 47.03 6,062,553 +0.00(+0.00%)
Jun 15, 2009 47.39 47.99 46.63 47.03 6,449,713 -1.52(-3.14%)
Jun 12, 2009 48.42 48.79 47.75 48.55 4,476,503 -0.73(-1.47%)
Jun 11, 2009 48.97 50.03 48.49 49.28 5,519,330 +0.48(+0.98%)
Jun 10, 2009 48.94 49.33 47.72 48.80 5,696,805 +0.85(+1.78%)
Jun 09, 2009 47.91 48.48 47.00 47.94 4,865,477 +0.94(+2.01%)
Jun 08, 2009 47.02 47.39 46.03 47.00 5,241,550 -1.14(-2.37%)
Jun 05, 2009 49.01 49.31 47.14 48.14 6,836,005 -0.40(-0.82%)
Jun 04, 2009 47.92 49.30 47.53 48.54 11,567,023 +1.90(+4.06%)
Jun 03, 2009 49.45 49.57 45.95 46.64 18,111,030 -2.42(-4.93%)
Jun 02, 2009 55.00 55.30 48.32 49.06 31,480,310 -6.30(-11.38%)
Jun 01, 2009 55.26 56.74 55.04 55.35 8,158,305 +1.18(+2.18%)
May 29, 2009 54.19 54.91 53.47 54.17 6,621,917 +0.76(+1.43%)
May 28, 2009 50.54 53.73 49.67 53.41 7,413,893 +3.47(+6.96%)
May 27, 2009 50.37 51.11 49.69 49.94 4,501,029 +0.18(+0.36%)
May 26, 2009 48.21 49.82 47.36 49.76 7,421,857 +0.93(+1.90%)
May 22, 2009 49.93 50.31 48.81 48.83 3,497,680 -0.64(-1.30%)
May 21, 2009 50.14 50.38 48.89 49.47 4,751,009 -1.74(-3.40%)
May 20, 2009 51.29 53.23 51.03 51.21 6,093,744 +0.85(+1.68%)
May 19, 2009 49.80 51.07 48.86 50.37 4,435,359 +0.94(+1.91%)
May 18, 2009 48.29 49.70 48.15 49.42 3,947,122 +2.09(+4.42%)
May 15, 2009 48.15 48.93 46.80 47.33 4,998,831 -1.39(-2.86%)
May 14, 2009 48.28 49.29 47.23 48.72 4,036,313 -0.02(-0.03%)
May 13, 2009 51.17 51.60 48.24 48.74 6,499,550 -3.25(-6.26%)
May 12, 2009 53.19 53.86 50.99 51.99 4,800,687 +0.17(+0.33%)
May 11, 2009 50.87 52.59 49.85 51.82 5,752,248 +0.28(+0.54%)
May 08, 2009 49.72 51.82 49.72 51.55 6,442,847 +2.39(+4.87%)
May 07, 2009 51.58 52.15 48.74 49.15 7,322,489 -0.99(-1.98%)
May 06, 2009 49.22 50.52 49.19 50.15 5,524,642 +1.79(+3.70%)
May 05, 2009 48.23 48.81 47.02 48.36 3,532,210 -0.46(-0.93%)
May 04, 2009 48.64 48.81 48.37 48.81 4,916,292 +3.10(+6.78%)
May 01, 2009 44.62 45.80 44.62 45.71 5,952,892 +1.14(+2.56%)
Apr 30, 2009 46.54 46.85 44.05 44.57 6,194,970 -1.67(-3.61%)
Apr 29, 2009 46.14 47.76 44.69 46.24 7,613,653 +1.59(+3.55%)
Apr 28, 2009 44.68 45.32 43.85 44.66 4,443,747 -0.06(-0.13%)
Apr 27, 2009 43.79 46.25 43.66 44.71 7,997,603 -0.98(-2.15%)
Apr 24, 2009 43.95 46.52 43.94 45.70 8,218,336 +2.93(+6.85%)
Apr 23, 2009 41.49 42.85 41.34 42.77 6,770,027 +1.76(+4.28%)
Apr 22, 2009 40.45 41.82 40.45 41.01 7,864,663 -0.04(-0.10%)
Apr 21, 2009 40.98 41.90 40.57 41.05 7,688,150 -0.15(-0.36%)
Apr 20, 2009 43.92 43.93 41.00 41.20 6,727,139 -3.62(-8.08%)
Apr 17, 2009 45.49 46.12 44.66 44.82 6,355,978 -0.58(-1.27%)
Apr 16, 2009 45.97 46.04 44.39 45.40 4,483,904 -0.04(-0.09%)
Apr 15, 2009 46.18 47.38 44.81 45.44 5,012,644 -1.02(-2.19%)
Apr 14, 2009 46.40 47.85 46.08 46.45 4,282,660 -0.59(-1.26%)
Apr 13, 2009 46.03 47.48 45.00 47.05 4,771,026 -0.50(-1.04%)
Apr 09, 2009 48.77 49.09 46.48 47.54 4,609,622 +0.64(+1.37%)
Apr 08, 2009 45.31 46.95 44.24 46.90 4,676,313 +1.11(+2.43%)
Apr 07, 2009 45.97 46.56 45.24 45.79 4,077,410 -1.24(-2.63%)
Apr 06, 2009 47.54 47.54 45.90 47.02 4,221,573 -1.59(-3.28%)
Apr 03, 2009 47.35 49.07 46.98 48.62 4,914,411 +1.05(+2.21%)
Apr 02, 2009 46.98 48.91 46.79 47.57 5,529,219 +2.43(+5.39%)
Apr 01, 2009 43.17 45.55 42.65 45.14 6,036,275 +1.04(+2.36%)
Mar 31, 2009 46.07 46.07 43.98 44.09 6,240,076 -0.80(-1.78%)
Mar 30, 2009 45.71 46.51 44.04 44.89 5,860,324 -6.84(-13.23%)
Mar 26, 2009 52.83 52.98 51.13 51.73 6,154,275 -0.62(-1.18%)
Mar 25, 2009 52.29 52.87 50.79 52.35 6,471,412 -0.55(-1.03%)
Mar 24, 2009 52.89 53.68 51.47 52.90 4,783,394 -1.04(-1.93%)
Mar 23, 2009 52.67 54.38 52.47 53.94 7,680,129 +3.66(+7.28%)
Mar 20, 2009 53.11 53.21 49.63 50.28 6,560,232 -1.13(-2.21%)
Mar 19, 2009 50.82 53.68 50.46 51.41 8,940,119 +2.41(+4.92%)
Mar 18, 2009 49.70 49.71 47.09 49.00 8,825,008 -1.42(-2.81%)
Mar 17, 2009 48.05 50.42 47.34 50.42 6,014,067 +2.52(+5.27%)
Mar 16, 2009 47.27 49.52 46.43 47.89 5,506,307 +0.18(+0.38%)
Mar 13, 2009 48.27 49.85 47.02 47.71 0 -0.30(-0.63%)
Mar 12, 2009 46.72 48.39 46.23 48.02 6,474,934 +1.59(+3.42%)
Mar 11, 2009 47.27 47.82 45.15 46.43 6,959,099 -0.97(-2.06%)
Mar 10, 2009 45.15 47.69 44.63 47.40 9,822,564 +3.58(+8.17%)
Mar 09, 2009 44.37 46.13 43.27 43.82 8,594,941 -0.63(-1.43%)
Mar 06, 2009 43.56 45.40 42.73 44.46 0 +1.65(+3.85%)
Mar 05, 2009 43.85 45.42 42.28 42.81 8,164,644 -1.98(-4.42%)
Mar 04, 2009 43.85 45.85 43.13 44.79 8,577,122 +2.69(+6.38%)
Mar 02, 2009 42.73 44.37 41.99 42.10 8,812,230 -2.31(-5.21%)
Feb 27, 2009 41.92 45.89 41.72 44.42 0 +0.70(+1.60%)
Feb 26, 2009 43.17 45.18 42.77 43.72 5,066,827 +1.35(+3.18%)
Feb 25, 2009 42.23 43.67 40.67 42.37 5,701,645 -0.15(-0.34%)
Feb 24, 2009 41.25 42.70 40.37 42.51 6,637,599 +1.92(+4.72%)
Feb 23, 2009 42.52 43.41 40.27 40.60 5,081,779 -1.30(-3.10%)
Feb 20, 2009 40.88 42.76 40.66 41.90 5,270,175 -0.47(-1.11%)
Feb 19, 2009 44.16 44.55 42.04 42.37 7,026,253 +0.32(+0.75%)
Feb 18, 2009 43.28 43.63 41.34 42.05 5,542,749 -0.66(-1.54%)
Feb 17, 2009 46.45 46.45 42.58 42.71 5,155,439 -4.73(-9.96%)
Feb 13, 2009 46.11 48.35 45.92 47.44 4,235,697 +1.66(+3.64%)
Feb 12, 2009 45.92 46.06 44.07 45.77 4,288,263 -0.66(-1.42%)
Feb 11, 2009 46.95 47.49 45.37 46.43 3,266,730 +0.08(+0.18%)
Feb 10, 2009 49.39 50.73 45.84 46.35 4,374,268 -2.96(-6.01%)
Feb 09, 2009 49.94 51.48 48.89 49.31 5,839,467 +0.22(+0.45%)
Feb 06, 2009 46.64 49.46 46.12 49.09 4,130,805 +1.70(+3.58%)
Feb 05, 2009 45.56 47.64 44.60 47.40 5,602,588 +1.57(+3.42%)
Feb 04, 2009 45.32 46.88 44.83 45.83 4,762,698 +0.82(+1.82%)
Feb 03, 2009 43.59 45.24 43.42 45.01 5,460,073 +1.38(+3.16%)
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.