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

Hess Corp (NY: HES )

143.45 +0.14 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Sep 01, 2010 42.24 43.78 42.12 43.71 4,228,594 +2.30(+5.57%)
Aug 31, 2010 41.31 41.90 41.00 41.41 4,130 -0.26(-0.63%)
Aug 30, 2010 42.13 42.38 41.67 41.67 2,620,874 -0.68(-1.61%)
Aug 27, 2010 42.36 42.44 40.83 42.36 3,138,731 +1.30(+3.17%)
Aug 26, 2010 41.78 41.99 40.99 41.06 3,020,915 -0.44(-1.05%)
Aug 25, 2010 41.15 41.70 40.98 41.49 42,473 +0.16(+0.40%)
Aug 24, 2010 41.61 41.97 41.25 41.33 472 -0.84(-1.99%)
Aug 23, 2010 42.13 42.57 41.99 42.17 2,220,286 -0.01(-0.02%)
Aug 20, 2010 42.34 42.80 41.94 42.18 3,344,912 -0.62(-1.44%)
Aug 19, 2010 43.22 43.41 42.71 42.79 2,488 -0.75(-1.72%)
Aug 18, 2010 43.93 43.93 42.97 43.54 10,261 -0.44(-1.01%)
Aug 17, 2010 43.95 44.13 43.44 43.99 9,582 +0.67(+1.56%)
Aug 16, 2010 43.20 43.43 42.84 43.31 3,762,844 -0.12(-0.28%)
Aug 13, 2010 43.43 44.23 43.40 43.43 2,400,447 -0.32(-0.73%)
Aug 12, 2010 43.11 44.02 43.03 43.76 2,614,998 -0.20(-0.45%)
Aug 11, 2010 44.78 44.87 43.66 43.95 17,729 -1.78(-3.89%)
Aug 10, 2010 45.33 46.05 44.98 45.73 364 -0.41(-0.89%)
Aug 09, 2010 46.15 46.26 45.53 46.14 2,658,923 +0.39(+0.85%)
Aug 06, 2010 45.76 46.25 44.98 45.76 3,116,745 -0.59(-1.28%)
Aug 05, 2010 46.09 46.58 45.92 46.35 2,608,271 -0.16(-0.34%)
Aug 04, 2010 46.26 46.55 45.88 46.50 7,939 +0.35(+0.75%)
Aug 03, 2010 46.14 46.22 45.33 46.16 9,354 +0.12(+0.25%)
Aug 02, 2010 44.97 46.16 44.88 46.04 5,376,838 +1.93(+4.39%)
Jul 30, 2010 44.11 44.37 43.57 44.11 5,435,586 -0.21(-0.48%)
Jul 29, 2010 43.22 44.47 43.20 44.32 7,611 +1.14(+2.63%)
Jul 28, 2010 43.19 44.40 42.81 43.19 281 -0.68(-1.56%)
Jul 27, 2010 43.87 43.92 43.14 43.87 2,449 +0.43(+0.99%)
Jul 26, 2010 43.30 43.67 42.97 43.44 6,149,078 +0.07(+0.15%)
Jul 23, 2010 42.83 43.57 42.24 43.38 5,879,366 +0.41(+0.96%)
Jul 22, 2010 42.36 43.53 42.26 42.97 1,790 +1.08(+2.57%)
Jul 21, 2010 44.11 44.11 41.49 41.89 6,600,493 -1.64(-3.76%)
Jul 20, 2010 43.53 43.57 41.98 43.53 4,171,225 +0.86(+2.03%)
Jul 19, 2010 42.70 43.11 42.38 42.66 2,474,218 +0.28(+0.66%)
Jul 16, 2010 42.38 43.53 42.19 42.38 4,034,210 -0.98(-2.26%)
Jul 15, 2010 44.36 44.36 43.14 43.36 4,027,065 -0.75(-1.70%)
Jul 14, 2010 44.41 44.85 43.90 44.11 1,651 -0.63(-1.40%)
Jul 13, 2010 44.74 45.06 44.44 44.74 7,007 +0.54(+1.23%)
Jul 12, 2010 43.67 44.19 43.38 44.19 2,780,061 +0.38(+0.86%)
Jul 09, 2010 43.81 44.54 43.32 43.81 3,562,163 -0.72(-1.61%)
Jul 08, 2010 44.27 44.54 43.43 44.53 8,646 +0.72(+1.65%)
Jul 07, 2010 42.22 43.80 42.17 43.80 4,519,596 +1.87(+4.46%)
Jul 06, 2010 42.14 42.73 41.40 41.94 735 +0.72(+1.74%)
Jul 02, 2010 41.22 41.78 40.86 41.22 3,490,997 +0.10(+0.24%)
Jul 01, 2010 41.01 41.76 40.09 41.12 7,238,568 -0.31(-0.75%)
Jun 30, 2010 42.00 42.69 41.33 41.43 281 -0.59(-1.41%)
Jun 29, 2010 42.95 42.97 41.80 42.03 4,975,461 -2.26(-5.09%)
Jun 25, 2010 44.28 44.84 43.71 44.28 3,865,592 +0.06(+0.13%)
Jun 24, 2010 45.12 45.25 43.94 44.22 888 -1.10(-2.43%)
Jun 23, 2010 44.83 45.66 44.42 45.33 4,850,139 +0.46(+1.03%)
Jun 22, 2010 46.01 46.14 44.73 44.87 1,885 -1.23(-2.68%)
Jun 21, 2010 46.99 47.29 45.76 46.10 4,365,950 -0.14(-0.30%)
Jun 18, 2010 46.24 46.27 44.67 46.24 4,932,558 +1.23(+2.72%)
Jun 17, 2010 45.39 45.44 44.59 45.01 4,264,452 -0.26(-0.56%)
Jun 16, 2010 45.15 45.67 44.92 45.27 3,049,641 -0.26(-0.56%)
Jun 15, 2010 44.64 45.59 44.42 45.53 3,173,755 +1.35(+3.06%)
Jun 14, 2010 44.60 45.06 44.08 44.18 5,146,198 +0.26(+0.60%)
Jun 11, 2010 42.54 44.01 42.54 43.91 3,785,873 +0.65(+1.50%)
Jun 10, 2010 41.94 43.30 41.80 43.26 4,119 +2.28(+5.57%)
Jun 09, 2010 41.22 42.28 40.76 40.98 5,114,774 +0.16(+0.38%)
Jun 08, 2010 40.91 41.16 40.01 40.82 7,332,537 -0.56(-1.35%)
Jun 07, 2010 41.64 42.68 41.25 41.38 4,495,218 -0.11(-0.26%)
Jun 04, 2010 41.49 42.89 41.18 41.49 4,154,990 -1.72(-3.97%)
Jun 03, 2010 42.93 43.38 42.26 43.21 3,744,703 +0.38(+0.88%)
Jun 02, 2010 41.35 42.83 40.98 42.83 47,171 +1.35(+3.25%)
Jun 01, 2010 43.02 43.62 41.40 41.48 1,396 -2.23(-5.09%)
May 28, 2010 43.71 44.89 43.39 43.71 4,840,271 -1.11(-2.47%)
May 27, 2010 43.54 44.88 43.45 44.82 4,648,068 +2.41(+5.68%)
May 26, 2010 43.68 43.75 42.22 42.41 5,938 -0.51(-1.19%)
May 25, 2010 40.88 43.02 40.67 42.92 6,547,405 +0.79(+1.87%)
May 24, 2010 43.28 43.28 42.10 42.13 5,519,414 -1.34(-3.08%)
May 21, 2010 41.44 43.81 41.16 43.47 7,431,267 +1.14(+2.70%)
May 20, 2010 42.58 43.35 42.25 42.33 8,133 -2.86(-6.33%)
May 19, 2010 44.99 45.56 44.00 45.19 6,482,395 -0.16(-0.36%)
May 18, 2010 46.37 46.84 45.03 45.35 134,643 -0.25(-0.54%)
May 17, 2010 46.31 46.52 44.30 45.60 5,368,694 -0.46(-1.00%)
May 14, 2010 46.06 47.18 45.37 46.06 6,088,408 -1.59(-3.35%)
May 13, 2010 48.29 48.42 47.41 47.65 7,021,053 -0.69(-1.43%)
May 12, 2010 48.45 48.77 47.50 48.34 5,584,711 +0.19(+0.39%)
May 11, 2010 48.96 49.11 47.87 48.15 9,544 -1.10(-2.24%)
May 10, 2010 48.03 49.28 47.97 49.25 8,701,512 +2.64(+5.66%)
May 07, 2010 47.90 48.13 46.01 46.61 7,623,704 +0.63(+1.38%)
May 06, 2010 47.85 50.27 45.19 45.98 3,408 -3.61(-7.27%)
May 05, 2010 50.02 51.26 49.54 49.59 8,400,607 -1.66(-3.24%)
May 04, 2010 51.94 52.00 50.12 51.25 21,360 -1.36(-2.58%)
May 03, 2010 52.52 53.09 51.53 52.60 3,787,348 +0.39(+0.76%)
Apr 30, 2010 52.92 53.20 51.00 52.21 5,561,967 -0.63(-1.20%)
Apr 29, 2010 52.68 53.27 52.08 52.84 4,101,972 +0.53(+1.02%)
Apr 28, 2010 52.80 53.36 51.22 52.31 6,134,750 +0.26(+0.51%)
Apr 27, 2010 53.29 54.40 51.99 52.05 50,437 -1.64(-3.06%)
Apr 26, 2010 53.74 54.14 53.38 53.69 3,187,044 -0.15(-0.27%)
Apr 23, 2010 52.78 53.84 52.29 53.84 4,039,642 +1.09(+2.07%)
Apr 22, 2010 52.09 52.85 51.80 52.74 3,486,916 -0.45(-0.85%)
Apr 21, 2010 53.55 53.84 52.72 53.20 18,497 -0.45(-0.84%)
Apr 20, 2010 52.50 54.03 52.50 53.65 13,206 +1.50(+2.87%)
Apr 19, 2010 51.75 52.21 51.14 52.15 3,424,750 -0.14(-0.27%)
Apr 16, 2010 52.92 53.37 51.63 52.29 4,664,348 -1.04(-1.94%)
Apr 15, 2010 53.81 53.81 52.86 53.33 4,119,408 -0.53(-0.99%)
Apr 14, 2010 53.90 54.35 52.94 53.86 4,547,241 +0.40(+0.75%)
Apr 13, 2010 53.61 53.89 52.52 53.46 3,721,252 -0.17(-0.32%)
Apr 12, 2010 53.57 53.88 53.21 53.63 2,600,778 +0.44(+0.82%)
Apr 09, 2010 53.21 53.52 52.83 53.20 3,740,304 +0.46(+0.87%)
Apr 08, 2010 51.42 52.98 50.91 52.74 5,053,394 +0.92(+1.78%)
Apr 07, 2010 52.69 52.77 51.57 51.82 4,453,008 -1.00(-1.90%)
Apr 06, 2010 52.59 53.01 52.46 52.82 4,056,587 +0.12(+0.23%)
Apr 05, 2010 52.80 53.08 52.58 52.69 4,235,536 +0.36(+0.69%)
Apr 01, 2010 51.82 52.33 52.33 52.33 4,265,095 +0.94(+1.84%)
Mar 31, 2010 51.13 51.88 50.77 51.39 3,523,521 +0.35(+0.69%)
Mar 30, 2010 50.32 51.26 49.97 51.03 4,274,731 +0.85(+1.70%)
Mar 29, 2010 49.38 50.48 49.07 50.18 4,161,094 +1.16(+2.36%)
Mar 26, 2010 49.82 49.96 48.74 49.02 3,944,954 -0.48(-0.96%)
Mar 25, 2010 50.95 50.95 49.43 49.50 2,918,239 -0.98(-1.94%)
Mar 24, 2010 50.05 50.85 49.83 50.48 3,184,956 +0.01(+0.02%)
Mar 23, 2010 50.30 50.63 49.94 50.47 3,134,847 +0.04(+0.08%)
Mar 22, 2010 49.70 50.63 49.52 50.43 3,037,945 +0.16(+0.31%)
Mar 19, 2010 50.85 51.04 49.67 50.27 4,899,955 -0.39(-0.76%)
Mar 18, 2010 51.31 51.38 49.95 50.66 3,445,141 -0.81(-1.58%)
Mar 17, 2010 50.95 51.85 50.93 51.47 3,532,201 +0.82(+1.62%)
Mar 16, 2010 49.93 50.74 49.57 50.65 3,748,928 +1.00(+2.02%)
Mar 15, 2010 49.51 49.70 49.36 49.65 3,679,313 -0.68(-1.35%)
Mar 12, 2010 50.38 50.66 50.11 50.33 1,982,592 +0.25(+0.51%)
Mar 11, 2010 50.04 50.25 49.70 50.07 2,871,276 -0.18(-0.36%)
Mar 10, 2010 49.51 50.50 49.51 50.25 3,533,666 +0.63(+1.27%)
Mar 09, 2010 49.89 50.01 49.26 49.62 4,210,744 -0.62(-1.22%)
Mar 08, 2010 50.60 50.70 49.72 50.24 2,592,607 -0.24(-0.47%)
Mar 05, 2010 50.02 50.51 49.74 50.48 4,149,617 +0.92(+1.85%)
Mar 04, 2010 49.66 49.94 49.06 49.56 3,423,147 -0.11(-0.21%)
Mar 03, 2010 49.61 50.07 49.52 49.66 3,521,365 +0.27(+0.55%)
Mar 02, 2010 49.48 50.03 49.20 49.39 4,336,631 +0.18(+0.37%)
Mar 01, 2010 48.51 49.30 48.50 49.21 2,911,483 +0.98(+2.04%)
Feb 26, 2010 48.17 48.46 47.75 48.23 3,154,268 +0.11(+0.24%)
Feb 25, 2010 47.56 48.15 46.76 48.11 3,503,055 -0.19(-0.39%)
Feb 24, 2010 48.37 48.82 47.85 48.30 2,695,689 +0.13(+0.28%)
Feb 23, 2010 49.03 49.16 47.88 48.17 3,353,688 -1.15(-2.33%)
Feb 22, 2010 50.29 50.29 49.16 49.32 2,603,914 -0.58(-1.17%)
Feb 19, 2010 49.53 50.11 49.21 49.90 2,990,927 +0.13(+0.26%)
Feb 18, 2010 49.66 50.15 48.93 49.77 3,908,784 -0.07(-0.13%)
Feb 17, 2010 49.89 50.25 49.43 49.84 4,016,976 +0.25(+0.50%)
Feb 16, 2010 49.07 49.72 48.56 49.59 3,951,969 +1.67(+3.49%)
Feb 12, 2010 47.57 47.92 47.92 47.92 4,777,181 -0.50(-1.03%)
Feb 11, 2010 47.47 48.56 47.19 48.42 3,361,673 +0.95(+2.00%)
Feb 10, 2010 47.32 48.11 46.39 47.47 5,778,032 +0.15(+0.31%)
Feb 09, 2010 47.61 48.34 47.01 47.32 6,056,423 +0.06(+0.12%)
Feb 08, 2010 47.50 47.97 46.68 47.26 4,025,447 -0.30(-0.62%)
Feb 05, 2010 47.21 47.61 45.84 47.56 8,219,756 +0.54(+1.15%)
Feb 04, 2010 49.01 49.02 46.74 47.01 6,274,462 -2.26(-4.58%)
Feb 03, 2010 49.95 50.17 48.88 49.27 2,982,278 -0.94(-1.86%)
Feb 02, 2010 48.93 50.26 48.93 50.21 4,211,527 +1.32(+2.71%)
Feb 01, 2010 47.94 49.12 47.72 48.88 4,409,090 +1.48(+3.12%)
Jan 29, 2010 47.92 49.10 47.05 47.40 6,366,920 -0.07(-0.14%)
Jan 28, 2010 48.61 48.77 47.14 47.47 4,451,494 -0.84(-1.73%)
Jan 27, 2010 48.93 50.65 46.92 48.30 9,460,929 -0.16(-0.34%)
Jan 26, 2010 48.48 49.55 47.92 48.47 5,381,310 -0.74(-1.50%)
Jan 25, 2010 48.77 49.69 48.77 49.20 4,644,957 +1.07(+2.22%)
Jan 22, 2010 49.01 50.44 48.14 48.14 7,431,671 -1.23(-2.49%)
Jan 21, 2010 51.10 51.48 49.14 49.37 6,753,667 -1.52(-2.98%)
Jan 20, 2010 51.06 51.16 49.92 50.89 2,889,232 -0.82(-1.59%)
Jan 19, 2010 50.96 51.71 50.57 51.71 2,446,582 +0.50(+0.98%)
Jan 15, 2010 51.58 51.21 51.21 51.21 4,670,989 -0.48(-0.92%)
Jan 14, 2010 51.58 51.85 51.11 51.68 2,103,797 +0.06(+0.11%)
Jan 13, 2010 51.43 51.76 50.03 51.62 5,187,542 +0.34(+0.66%)
Jan 12, 2010 52.89 52.89 51.16 51.29 6,508,835 -2.14(-4.01%)
Jan 11, 2010 54.53 54.54 52.99 53.43 3,704,091 -0.57(-1.05%)
Jan 08, 2010 53.00 54.05 52.56 53.99 2,638,760 +0.73(+1.37%)
Jan 07, 2010 52.13 53.54 51.74 53.26 6,088,336 +1.00(+1.91%)
Jan 06, 2010 51.93 52.91 51.93 52.26 4,323,124 +0.14(+0.27%)
Jan 05, 2010 52.17 52.67 51.79 52.12 3,896,193 +0.32(+0.62%)
Jan 04, 2010 50.72 52.03 50.66 51.80 4,546,741 +2.18(+4.40%)
Dec 31, 2009 50.30 49.62 49.62 49.62 1,688,100 -0.38(-0.75%)
Dec 30, 2009 50.14 50.16 49.43 50.00 2,681,140 -0.14(-0.28%)
Dec 29, 2009 49.86 50.41 49.68 50.14 4,161,777 +0.34(+0.69%)
Dec 28, 2009 49.74 49.99 49.09 49.80 3,427,105 +0.28(+0.56%)
Dec 24, 2009 48.68 49.78 48.55 49.52 2,167,618 +0.79(+1.62%)
Dec 23, 2009 48.74 48.96 47.98 48.73 3,447,520 +0.52(+1.07%)
Dec 22, 2009 48.39 48.52 48.13 48.21 2,683,777 +0.10(+0.20%)
Dec 21, 2009 47.61 48.54 47.61 48.11 3,813,748 +0.86(+1.82%)
Dec 18, 2009 47.23 47.38 46.76 47.25 4,993,516 +0.99(+2.15%)
Dec 17, 2009 46.51 46.59 45.93 46.26 3,046,458 -1.03(-2.17%)
Dec 16, 2009 46.79 47.65 46.51 47.29 3,593,242 +0.94(+2.04%)
Dec 15, 2009 46.17 46.80 45.72 46.34 3,205,380 +0.18(+0.39%)
Dec 14, 2009 46.10 46.23 45.86 46.16 3,820,587 +0.53(+1.17%)
Dec 11, 2009 46.06 46.22 45.26 45.63 3,470,708 -0.23(-0.50%)
Dec 10, 2009 45.11 46.28 44.92 45.86 4,716,465 +1.05(+2.34%)
Dec 09, 2009 44.97 45.51 43.64 44.81 7,860,765 -0.03(-0.07%)
Dec 08, 2009 46.61 46.69 44.65 44.84 6,145,315 -1.91(-4.09%)
Dec 07, 2009 46.79 47.41 46.51 46.75 4,712,218 -0.08(-0.18%)
Dec 04, 2009 49.20 49.48 46.42 46.83 6,680,094 -1.74(-3.58%)
Dec 03, 2009 48.58 49.20 48.48 48.57 3,772,433 -0.12(-0.25%)
Dec 02, 2009 49.34 49.34 48.42 48.70 3,487,749 -0.35(-0.72%)
Dec 01, 2009 48.20 49.25 47.76 49.05 4,989,254 +1.51(+3.17%)
Nov 30, 2009 47.24 48.28 46.95 47.54 3,682,716 +0.13(+0.28%)
Nov 27, 2009 46.92 47.65 46.24 47.41 3,292,577 -1.30(-2.68%)
Nov 25, 2009 48.20 48.76 47.81 48.71 3,141,669 +0.54(+1.12%)
Nov 24, 2009 48.15 48.43 47.57 48.17 4,597,102 +0.00(+0.00%)
Nov 23, 2009 48.95 49.61 47.97 48.17 5,325,843 -0.09(-0.19%)
Nov 20, 2009 47.51 48.48 47.24 48.26 7,100,932 +1.05(+2.22%)
Nov 19, 2009 47.87 47.87 46.82 47.21 4,163,839 -1.00(-2.08%)
Nov 18, 2009 48.26 48.47 47.47 48.21 5,137,744 +0.33(+0.68%)
Nov 17, 2009 47.96 48.23 47.24 47.88 4,450,848 +0.62(+1.32%)
Nov 16, 2009 46.69 47.86 46.69 47.26 4,211,934 +1.02(+2.20%)
Nov 13, 2009 46.18 46.75 45.81 46.24 3,999,930 +0.35(+0.77%)
Nov 12, 2009 46.70 47.70 45.69 45.89 5,244,401 -1.19(-2.53%)
Nov 11, 2009 48.33 48.58 46.86 47.08 3,250,665 -0.70(-1.46%)
Nov 10, 2009 47.75 48.33 47.19 47.78 2,617,049 -0.07(-0.14%)
Nov 09, 2009 47.75 47.98 47.46 47.84 2,868,248 +1.11(+2.37%)
Nov 06, 2009 46.21 47.61 45.94 46.74 3,934,681 +0.00(+0.00%)
Nov 05, 2009 46.38 47.15 46.02 46.74 2,936,417 +0.61(+1.32%)
Nov 04, 2009 45.83 47.13 45.82 46.13 4,682,525 +0.53(+1.17%)
Nov 03, 2009 44.14 45.93 43.67 45.60 5,652,896 +0.69(+1.53%)
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.