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 (%)
May 30, 2008 97.98 99.84 95.97 99.42 6,306,289 +1.85(+1.90%)
May 29, 2008 100.11 101.93 96.73 97.57 5,615,366 -3.33(-3.30%)
May 28, 2008 101.09 101.12 97.20 100.90 6,804,264 -1.11(-1.09%)
May 27, 2008 100.30 102.24 98.77 102.01 5,171,458 +0.74(+0.73%)
May 26, 2008 104.94 105.37 99.94 101.27 0 +0.00(+0.00%)
May 23, 2008 104.94 105.37 99.94 101.27 5,167,994 -2.35(-2.27%)
May 22, 2008 106.00 106.80 102.50 103.62 6,713,243 -2.26(-2.13%)
May 21, 2008 107.03 110.91 105.49 105.88 8,701,181 -2.44(-2.26%)
May 20, 2008 105.90 108.52 105.12 108.32 7,021,619 +2.51(+2.37%)
May 19, 2008 104.99 106.84 102.34 105.81 6,932,891 +2.16(+2.09%)
May 16, 2008 101.19 103.77 99.12 103.65 6,283,826 +4.77(+4.82%)
May 15, 2008 95.46 99.36 95.23 98.88 6,372,014 +4.71(+5.00%)
May 14, 2008 95.38 95.92 93.38 94.17 4,117,063 -1.43(-1.50%)
May 13, 2008 93.88 96.25 91.89 95.60 4,047,443 +2.34(+2.51%)
May 12, 2008 93.50 94.17 91.19 93.26 3,262,751 -0.44(-0.47%)
May 09, 2008 95.03 95.63 91.30 93.70 3,159,549 +0.63(+0.68%)
May 08, 2008 92.28 93.53 90.53 93.07 4,919,130 +1.76(+1.92%)
May 07, 2008 95.25 95.91 91.30 91.31 6,380,129 -3.29(-3.48%)
May 06, 2008 90.57 95.52 90.45 94.61 7,064,965 +6.95(+7.93%)
May 05, 2008 87.33 89.13 86.25 87.65 4,516,519 +1.56(+1.81%)
May 02, 2008 84.31 87.64 83.80 86.09 4,824,507 +3.14(+3.79%)
May 01, 2008 85.68 85.68 80.25 82.95 5,810,986 -3.03(-3.52%)
Apr 30, 2008 88.75 90.11 83.28 85.98 7,651,813 +0.54(+0.63%)
Apr 29, 2008 85.39 87.03 84.68 85.43 3,263,333 -1.42(-1.63%)
Apr 28, 2008 89.58 89.94 85.47 86.85 4,211,232 -2.19(-2.46%)
Apr 25, 2008 89.05 90.27 87.16 89.04 3,590,275 +0.70(+0.79%)
Apr 24, 2008 87.66 89.85 84.22 88.34 5,009,470 -1.34(-1.49%)
Apr 23, 2008 92.74 93.14 89.68 89.68 5,193,931 -4.07(-4.34%)
Apr 22, 2008 90.94 94.57 89.87 93.75 6,835,360 +2.62(+2.88%)
Apr 21, 2008 86.20 91.54 85.33 91.13 6,862,443 +5.92(+6.95%)
Apr 18, 2008 83.54 86.44 82.80 85.21 5,052,135 +2.21(+2.66%)
Apr 17, 2008 83.39 84.87 82.37 83.00 3,993,351 -1.19(-1.41%)
Apr 16, 2008 83.41 84.85 82.01 84.19 6,411,485 +0.40(+0.47%)
Apr 15, 2008 82.13 84.43 81.06 83.79 8,416,786 +1.87(+2.28%)
Apr 14, 2008 75.95 83.83 74.60 81.92 15,843,382 +6.82(+9.09%)
Apr 11, 2008 78.08 78.48 75.02 75.10 3,368,176 -3.05(-3.91%)
Apr 10, 2008 79.56 79.56 77.33 78.15 3,617,892 -1.43(-1.80%)
Apr 09, 2008 78.84 80.69 78.43 79.58 3,235,955 +1.36(+1.74%)
Apr 08, 2008 77.39 79.12 76.63 78.22 2,002,837 +0.43(+0.55%)
Apr 07, 2008 77.38 79.55 76.91 77.79 2,954,862 +0.95(+1.23%)
Apr 04, 2008 75.34 78.51 75.34 76.84 3,577,721 +1.47(+1.95%)
Apr 03, 2008 74.98 76.80 74.16 75.37 2,966,478 -0.21(-0.28%)
Apr 02, 2008 75.40 76.71 74.08 75.58 3,291,783 +0.70(+0.94%)
Apr 01, 2008 74.50 74.88 71.40 74.88 4,848,858 +3.49(+4.89%)
Mar 31, 2008 71.37 72.82 70.33 71.39 4,120,390 -0.15(-0.21%)
Mar 28, 2008 72.50 72.89 71.19 71.54 2,848,969 -0.95(-1.31%)
Mar 27, 2008 75.96 76.41 72.30 72.49 3,566,561 -2.50(-3.34%)
Mar 26, 2008 72.21 75.33 72.21 74.99 4,665,997 +2.54(+3.51%)
Mar 25, 2008 72.05 73.33 71.57 72.45 4,585,674 +0.08(+0.11%)
Mar 24, 2008 73.42 74.80 71.93 72.37 4,179,000 -1.19(-1.62%)
Mar 21, 2008 72.64 73.57 69.32 73.56 5,763,567 +0.00(+0.00%)
Mar 20, 2008 72.64 73.57 69.32 73.56 5,763,567 +0.42(+0.58%)
Mar 19, 2008 80.10 80.76 72.89 73.14 7,856,558 -6.41(-8.06%)
Mar 18, 2008 79.15 79.55 76.78 79.55 4,698,129 +2.10(+2.71%)
Mar 17, 2008 78.42 79.00 75.61 77.45 4,358,315 -2.73(-3.40%)
Mar 14, 2008 81.97 82.29 78.72 80.18 4,654,107 -1.34(-1.64%)
Mar 13, 2008 79.90 81.95 78.96 81.52 5,753,585 +0.07(+0.09%)
Mar 12, 2008 78.44 81.90 77.81 81.44 7,413,705 +3.03(+3.86%)
Mar 11, 2008 75.29 78.71 75.15 78.42 6,372,772 +4.00(+5.37%)
Mar 10, 2008 74.45 75.30 72.53 74.42 5,239,822 +0.19(+0.25%)
Mar 07, 2008 74.54 75.34 73.12 74.23 3,115,047 -1.05(-1.40%)
Mar 06, 2008 77.72 77.89 74.80 75.28 2,951,481 -2.49(-3.20%)
Mar 05, 2008 75.95 78.27 75.27 77.77 4,579,207 +2.50(+3.32%)
Mar 04, 2008 75.33 77.01 73.27 75.27 3,489,330 -0.62(-0.82%)
Mar 03, 2008 75.29 77.52 74.58 75.89 4,060,541 +0.45(+0.60%)
Feb 29, 2008 76.69 76.69 74.80 75.44 2,896,396 -2.26(-2.91%)
Feb 28, 2008 76.90 78.61 76.88 77.69 3,479,803 +0.39(+0.50%)
Feb 27, 2008 79.73 79.73 76.78 77.31 3,559,583 -2.47(-3.10%)
Feb 26, 2008 78.78 80.36 77.74 79.78 2,732,044 +0.77(+0.97%)
Feb 25, 2008 76.02 79.42 75.65 79.01 4,018,204 +3.18(+4.20%)
Feb 22, 2008 75.31 76.12 73.46 75.82 2,508,874 +0.96(+1.29%)
Feb 21, 2008 76.90 77.24 74.56 74.86 3,898,900 -1.57(-2.05%)
Feb 20, 2008 76.30 76.91 73.75 76.43 4,572,579 +0.26(+0.34%)
Feb 19, 2008 75.12 77.31 75.12 76.17 4,362,934 +2.78(+3.79%)
Feb 18, 2008 73.41 75.09 71.81 73.39 0 +0.00(+0.00%)
Feb 15, 2008 73.41 75.09 71.81 73.39 5,046,424 -0.45(-0.60%)
Feb 14, 2008 74.17 75.69 73.73 73.83 3,957,831 +0.13(+0.18%)
Feb 13, 2008 73.02 74.19 71.93 73.70 3,327,362 +1.37(+1.89%)
Feb 12, 2008 73.67 75.45 71.27 72.34 3,862,941 -1.04(-1.41%)
Feb 11, 2008 72.05 73.65 70.97 73.37 3,197,278 +1.35(+1.88%)
Feb 08, 2008 71.09 73.43 70.55 72.02 4,473,188 +1.46(+2.07%)
Feb 07, 2008 66.13 70.83 66.00 70.56 6,545,819 +4.30(+6.49%)
Feb 06, 2008 69.53 69.91 66.00 66.26 5,665,538 -2.93(-4.24%)
Feb 05, 2008 71.49 72.15 69.00 69.19 4,329,389 -3.98(-5.44%)
Feb 04, 2008 75.27 75.27 72.51 73.18 2,401,111 -1.36(-1.82%)
Feb 01, 2008 73.40 74.97 72.66 74.54 3,893,745 +1.17(+1.59%)
Jan 31, 2008 73.51 74.42 71.60 73.37 4,487,327 +0.15(+0.21%)
Jan 30, 2008 75.27 75.69 72.49 73.22 5,342,349 -0.54(-0.74%)
Jan 29, 2008 73.27 74.77 73.13 73.76 5,111,844 +1.04(+1.42%)
Jan 28, 2008 73.27 73.67 71.40 72.72 4,982,675 +0.41(+0.57%)
Jan 25, 2008 73.67 75.40 71.38 72.31 5,599,702 -0.23(-0.32%)
Jan 24, 2008 66.51 74.46 66.51 72.55 9,458,651 +5.49(+8.19%)
Jan 23, 2008 67.15 68.35 62.07 67.06 12,528,521 -2.25(-3.25%)
Jan 22, 2008 64.73 71.23 63.68 69.31 8,646,542 +0.11(+0.15%)
Jan 21, 2008 67.66 70.03 67.23 69.20 0 +0.00(+0.00%)
Jan 18, 2008 67.66 70.03 67.23 69.20 5,410,281 +1.87(+2.78%)
Jan 17, 2008 70.84 73.96 66.81 67.33 5,875,016 -3.42(-4.83%)
Jan 16, 2008 72.32 73.19 69.51 70.75 5,517,249 -2.04(-2.80%)
Jan 15, 2008 74.21 75.17 71.85 72.79 6,121,456 -2.49(-3.30%)
Jan 14, 2008 74.72 75.74 73.32 75.27 3,544,558 +1.00(+1.35%)
Jan 11, 2008 74.20 75.98 73.79 74.27 4,757,637 -0.76(-1.01%)
Jan 10, 2008 76.29 76.29 73.36 75.03 6,894,945 -1.70(-2.22%)
Jan 09, 2008 73.94 76.96 73.24 76.73 6,224,775 +2.71(+3.66%)
Jan 08, 2008 75.99 76.99 73.77 74.02 8,436,829 -1.21(-1.60%)
Jan 07, 2008 75.89 77.61 74.05 75.23 6,409,685 -0.35(-0.46%)
Jan 04, 2008 78.00 78.00 73.05 75.57 11,506,139 -3.66(-4.62%)
Jan 03, 2008 80.07 81.81 79.21 79.23 5,881,370 -0.80(-1.00%)
Jan 02, 2008 81.01 81.35 79.22 80.03 6,318,486 -1.62(-1.98%)
Jan 01, 2008 81.32 83.42 81.32 81.65 3,825,478 +0.00(+0.00%)
Dec 31, 2007 81.32 83.42 81.32 81.65 3,825,478 -0.91(-1.10%)
Dec 28, 2007 84.58 84.58 81.77 82.56 4,921,170 -0.28(-0.34%)
Dec 27, 2007 85.56 85.56 81.66 82.84 5,183,210 -1.68(-1.98%)
Dec 26, 2007 82.89 85.69 82.58 84.52 5,656,791 +1.64(+1.97%)
Dec 24, 2007 80.03 83.35 79.01 82.88 5,032,852 +3.55(+4.47%)
Dec 21, 2007 73.42 79.48 73.42 79.34 11,760,917 +7.04(+9.73%)
Dec 20, 2007 73.27 73.61 71.27 72.30 8,135,277 -2.27(-3.04%)
Dec 19, 2007 72.90 75.16 72.58 74.57 10,543,911 +1.85(+2.54%)
Dec 18, 2007 69.19 73.32 68.85 72.72 11,007,751 +4.16(+6.07%)
Dec 17, 2007 68.64 68.98 66.79 68.56 6,749,387 -0.23(-0.34%)
Dec 14, 2007 67.74 70.01 66.53 68.80 7,762,222 +1.04(+1.54%)
Dec 13, 2007 66.30 68.49 65.77 67.75 6,277,229 +1.26(+1.90%)
Dec 12, 2007 63.66 66.77 63.66 66.49 8,473,455 +4.41(+7.11%)
Dec 11, 2007 63.59 64.61 61.68 62.08 5,208,074 -1.29(-2.03%)
Dec 10, 2007 63.03 63.82 62.60 63.37 4,378,724 -0.29(-0.46%)
Dec 07, 2007 63.23 64.00 62.81 63.66 5,244,098 -0.19(-0.29%)
Dec 06, 2007 60.72 64.41 59.72 63.84 9,363,757 +3.43(+5.68%)
Dec 05, 2007 59.58 61.17 59.51 60.41 5,750,104 +1.64(+2.78%)
Dec 04, 2007 60.06 60.31 58.41 58.77 5,319,722 -1.76(-2.92%)
Dec 03, 2007 57.99 60.62 57.75 60.54 5,958,096 +2.88(+5.00%)
Nov 30, 2007 56.22 57.74 55.87 57.66 4,873,196 +1.34(+2.39%)
Nov 29, 2007 54.78 56.67 54.53 56.31 4,847,675 +1.47(+2.67%)
Nov 28, 2007 54.07 54.99 53.29 54.85 6,508,235 +1.10(+2.05%)
Nov 27, 2007 53.98 54.18 52.05 53.75 7,488,477 -1.59(-2.87%)
Nov 26, 2007 56.99 57.78 55.31 55.33 6,354,242 -1.55(-2.72%)
Nov 23, 2007 55.79 57.15 55.47 56.88 945,439 +1.35(+2.43%)
Nov 21, 2007 57.32 57.68 55.50 55.53 5,686,188 -2.15(-3.73%)
Nov 20, 2007 55.86 58.17 55.42 57.68 5,136,687 +2.69(+4.89%)
Nov 19, 2007 54.80 56.01 54.10 54.99 3,910,711 -0.01(-0.01%)
Nov 16, 2007 53.99 55.68 53.67 55.00 4,012,053 +1.78(+3.35%)
Nov 15, 2007 55.17 55.66 52.82 53.22 3,596,866 -2.14(-3.86%)
Nov 14, 2007 56.06 57.03 55.08 55.36 2,744,915 -0.26(-0.47%)
Nov 13, 2007 54.54 55.62 52.47 55.62 5,301,632 +1.42(+2.63%)
Nov 12, 2007 57.48 57.48 54.10 54.19 4,602,770 -3.85(-6.63%)
Nov 09, 2007 57.40 59.24 56.32 58.04 5,165,768 -0.01(-0.01%)
Nov 08, 2007 59.00 59.35 56.54 58.05 6,886,664 -0.70(-1.20%)
Nov 07, 2007 59.45 60.68 58.66 58.75 6,799,214 -1.14(-1.91%)
Nov 06, 2007 56.25 60.15 56.25 59.89 5,402,581 +3.94(+7.05%)
Nov 05, 2007 55.81 56.67 55.54 55.95 4,074,143 -1.19(-2.08%)
Nov 02, 2007 57.20 57.88 55.36 57.14 3,474,925 +0.45(+0.80%)
Nov 01, 2007 57.22 58.90 56.35 56.69 3,736,545 -1.29(-2.22%)
Oct 31, 2007 57.24 58.77 56.22 57.97 5,355,426 +2.31(+4.14%)
Oct 30, 2007 57.37 57.58 55.06 55.67 3,699,982 -2.38(-4.10%)
Oct 29, 2007 57.85 58.86 57.47 58.05 2,484,895 +0.60(+1.04%)
Oct 26, 2007 58.21 58.21 57.04 57.45 5,046,868 +1.38(+2.45%)
Oct 25, 2007 55.80 56.60 55.20 56.07 3,644,891 +0.40(+0.73%)
Oct 24, 2007 53.74 56.25 53.38 55.67 4,729,292 +1.62(+3.00%)
Oct 23, 2007 54.04 54.47 52.91 54.05 2,575,696 +0.91(+1.71%)
Oct 22, 2007 53.79 54.08 52.35 53.14 3,738,151 -1.66(-3.03%)
Oct 19, 2007 55.77 55.88 53.63 54.80 6,787,084 -1.77(-3.13%)
Oct 18, 2007 56.06 56.73 55.66 56.57 3,142,897 +0.49(+0.87%)
Oct 17, 2007 56.28 56.65 55.37 56.09 4,030,157 -0.19(-0.35%)
Oct 16, 2007 55.29 57.12 55.05 56.28 3,770,513 +0.74(+1.34%)
Oct 15, 2007 55.54 56.26 54.96 55.54 4,500,185 +0.79(+1.45%)
Oct 12, 2007 53.08 55.04 52.95 54.74 3,721,234 +1.34(+2.50%)
Oct 11, 2007 53.51 54.48 52.37 53.41 4,478,172 +0.19(+0.37%)
Oct 10, 2007 52.65 53.59 51.52 53.21 5,207,520 -0.24(-0.45%)
Oct 09, 2007 52.61 53.46 52.27 53.46 3,113,252 +0.78(+1.48%)
Oct 08, 2007 52.22 53.72 52.22 52.68 2,978,022 -0.81(-1.51%)
Oct 05, 2007 52.56 53.61 52.37 53.49 2,532,079 +1.04(+1.98%)
Oct 04, 2007 52.18 52.82 51.62 52.45 3,194,035 -0.09(-0.17%)
Oct 03, 2007 52.76 53.15 51.47 52.54 3,990,136 -0.30(-0.57%)
Oct 02, 2007 53.92 53.92 51.81 52.84 6,030,845 -1.50(-2.76%)
Oct 01, 2007 53.92 54.34 52.88 54.34 2,903,635 +0.48(+0.89%)
Sep 28, 2007 54.82 55.46 53.62 53.86 4,301,655 -0.71(-1.31%)
Sep 27, 2007 56.55 56.56 54.25 54.57 4,125,022 -0.83(-1.49%)
Sep 26, 2007 55.21 55.89 54.35 55.40 3,073,281 +0.76(+1.39%)
Sep 25, 2007 54.16 54.85 53.84 54.64 4,087,595 -0.45(-0.81%)
Sep 24, 2007 54.80 55.52 54.62 55.08 2,712,917 +0.15(+0.28%)
Sep 21, 2007 54.19 55.83 53.76 54.93 5,232,522 +1.17(+2.18%)
Sep 20, 2007 53.93 53.93 53.25 53.76 3,034,074 -0.10(-0.18%)
Sep 19, 2007 53.71 54.77 53.58 53.85 2,876,954 +0.41(+0.77%)
Sep 18, 2007 51.64 53.44 51.37 53.44 2,857,221 +2.09(+4.07%)
Sep 17, 2007 50.98 51.86 50.71 51.35 2,247,115 +0.07(+0.14%)
Sep 14, 2007 51.33 51.84 50.70 51.28 2,456,621 -0.55(-1.06%)
Sep 13, 2007 51.02 52.62 51.02 51.83 2,805,558 -0.12(-0.23%)
Sep 12, 2007 50.33 52.29 50.28 51.95 4,010,393 +1.40(+2.77%)
Sep 11, 2007 49.46 50.91 48.64 50.55 4,016,446 +1.45(+2.95%)
Sep 10, 2007 49.81 49.81 47.98 49.10 3,567,319 -0.81(-1.62%)
Sep 07, 2007 49.99 50.36 49.44 49.91 1,630,615 -1.07(-2.10%)
Sep 06, 2007 49.93 51.33 49.70 50.98 3,946,162 +1.04(+2.09%)
Sep 05, 2007 49.38 50.04 49.11 49.93 2,286,889 -0.33(-0.66%)
Sep 04, 2007 49.21 50.97 48.93 50.27 2,270,831 +0.58(+1.17%)
Aug 31, 2007 48.52 49.87 48.15 49.68 3,183,289 +2.23(+4.69%)
Aug 30, 2007 47.36 48.32 47.21 47.46 1,952,144 -0.59(-1.23%)
Aug 29, 2007 46.69 48.23 46.52 48.05 2,502,929 +1.47(+3.16%)
Aug 28, 2007 47.52 47.61 46.50 46.57 2,465,749 -1.04(-2.18%)
Aug 27, 2007 47.61 47.81 47.04 47.61 1,527,146 -0.23(-0.47%)
Aug 24, 2007 46.74 47.95 46.74 47.84 1,859,131 +1.15(+2.46%)
Aug 23, 2007 47.15 47.36 46.22 46.69 2,129,522 -0.05(-0.10%)
Aug 22, 2007 46.93 47.34 46.26 46.74 2,904,005 +0.70(+1.51%)
Aug 21, 2007 46.96 47.75 45.60 46.04 2,740,709 -1.30(-2.74%)
Aug 20, 2007 46.15 47.58 45.62 47.34 3,414,137 +0.95(+2.04%)
Aug 17, 2007 45.04 46.55 44.90 46.39 3,987,691 +1.67(+3.73%)
Aug 16, 2007 45.09 45.37 43.00 44.72 5,468,432 -0.77(-1.69%)
Aug 15, 2007 47.64 48.18 45.21 45.49 3,951,166 -1.81(-3.83%)
Aug 14, 2007 49.09 49.17 47.17 47.30 3,264,956 -1.45(-2.97%)
Aug 13, 2007 48.57 49.12 48.17 48.75 3,384,754 +0.79(+1.65%)
Aug 10, 2007 46.51 48.24 44.96 47.96 5,415,720 +1.41(+3.03%)
Aug 09, 2007 46.91 47.42 45.61 46.55 5,011,925 -0.57(-1.20%)
Aug 08, 2007 46.34 48.05 45.81 47.12 4,327,149 +0.74(+1.61%)
Aug 07, 2007 44.83 46.79 44.28 46.37 5,221,696 +1.34(+2.97%)
Aug 06, 2007 46.05 46.15 43.65 45.04 7,050,171 -1.21(-2.63%)
Aug 03, 2007 46.56 48.50 45.95 46.25 4,891,230 -2.25(-4.64%)
Aug 02, 2007 48.85 49.08 47.29 48.50 3,890,947 -0.20(-0.42%)
Aug 01, 2007 48.78 50.27 47.04 48.70 4,723,077 -0.84(-1.70%)
Jul 31, 2007 50.70 51.14 49.45 49.55 4,143,139 -0.48(-0.95%)
Jul 30, 2007 49.59 50.39 48.48 50.02 4,408,071 +0.89(+1.81%)
Jul 27, 2007 51.25 51.25 47.90 49.13 5,518,682 -1.37(-2.71%)
Jul 26, 2007 52.28 52.62 49.43 50.50 7,046,185 -3.40(-6.31%)
Jul 25, 2007 53.43 54.24 52.23 53.90 4,955,591 +1.58(+3.02%)
Jul 24, 2007 53.21 53.59 51.81 52.32 5,498,824 -1.70(-3.15%)
Jul 23, 2007 51.82 54.24 51.53 54.02 3,540,145 +1.13(+2.13%)
Jul 20, 2007 53.04 53.78 52.48 52.90 3,935,124 -0.79(-1.46%)
Jul 19, 2007 53.07 54.42 53.07 53.68 3,585,179 -0.14(-0.26%)
Jul 18, 2007 52.77 53.99 52.75 53.82 3,779,264 +0.64(+1.20%)
Jul 17, 2007 54.24 54.24 52.84 53.18 3,432,927 -0.02(-0.03%)
Jul 16, 2007 53.99 54.31 52.35 53.20 4,039,797 -0.33(-0.62%)
Jul 13, 2007 52.64 53.89 52.35 53.53 2,973,083 +1.21(+2.31%)
Jul 12, 2007 50.47 52.42 50.47 52.32 4,153,945 +0.92(+1.80%)
Jul 11, 2007 51.16 51.56 50.34 51.40 3,606,970 +0.23(+0.46%)
Jul 10, 2007 49.78 52.06 49.55 51.16 6,587,920 +1.24(+2.48%)
Jul 09, 2007 49.34 50.48 49.63 49.93 3,457,425 +0.58(+1.18%)
Jul 06, 2007 49.38 49.70 49.18 49.34 2,661,778 +0.23(+0.46%)
Jul 05, 2007 48.98 49.49 48.56 49.12 3,277,907 +0.47(+0.97%)
Jul 03, 2007 48.27 48.65 48.10 48.65 1,165,023 +0.49(+1.01%)
Jul 02, 2007 48.01 48.19 47.23 48.16 2,824,681 +0.43(+0.90%)
Jun 29, 2007 45.94 48.09 46.50 47.73 6,047,291 +1.80(+3.91%)
Jun 28, 2007 45.16 46.70 45.38 45.94 6,040,126 +0.78(+1.72%)
Jun 27, 2007 45.85 45.39 44.16 45.16 5,647,927 -0.69(-1.50%)
Jun 26, 2007 47.46 47.64 45.79 45.85 4,362,661 -1.45(-3.06%)
Jun 25, 2007 47.68 47.89 47.04 47.30 3,209,229 -1.05(-2.18%)
Jun 22, 2007 48.68 48.77 47.48 48.35 2,717,981 -0.42(-0.86%)
Jun 21, 2007 47.01 48.98 47.32 48.77 5,380,484 +1.76(+3.74%)
Jun 20, 2007 48.46 48.53 46.94 47.01 3,697,512 -1.17(-2.42%)
Jun 19, 2007 48.70 48.91 48.14 48.18 2,911,911 -0.73(-1.49%)
Jun 18, 2007 49.55 49.58 48.78 48.91 2,868,925 -0.48(-0.97%)
Jun 15, 2007 48.97 49.55 48.66 49.38 4,130,580 +0.91(+1.87%)
Jun 14, 2007 48.17 49.00 47.81 48.48 3,516,799 +0.68(+1.42%)
Jun 13, 2007 47.24 48.01 47.12 47.80 3,176,866 +0.87(+1.85%)
Jun 12, 2007 47.75 48.03 46.89 46.93 3,508,152 -0.76(-1.60%)
Jun 11, 2007 47.71 48.06 47.48 47.69 2,996,688 -0.13(-0.27%)
Jun 08, 2007 47.20 47.83 46.89 47.82 2,431,378 +0.06(+0.12%)
Jun 07, 2007 47.64 48.40 47.41 47.76 5,633,969 +0.17(+0.36%)
Jun 06, 2007 48.61 48.09 47.09 47.59 3,434,470 -0.63(-1.31%)
Jun 05, 2007 48.89 48.93 47.79 48.23 4,473,041 -0.74(-1.50%)
Jun 04, 2007 48.78 49.43 48.32 48.96 4,031,886 +0.18(+0.37%)
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.