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 31, 2013 54.86 56.58 53.93 56.06 8,361,691 -0.60(-1.06%)
Jan 30, 2013 56.44 57.17 55.13 56.66 14,191,140 -0.19(-0.34%)
Jan 29, 2013 56.62 59.07 56.03 56.85 29,224,714 +4.70(+9.01%)
Jan 28, 2013 52.71 53.22 51.34 52.15 17,232,448 +2.99(+6.08%)
Jan 25, 2013 48.80 49.24 48.75 49.16 3,057,831 +0.38(+0.79%)
Jan 24, 2013 48.28 48.98 48.25 48.78 3,589,500 +0.51(+1.05%)
Jan 23, 2013 48.89 48.90 48.08 48.27 4,040,247 -0.87(-1.77%)
Jan 22, 2013 48.22 49.23 47.93 49.14 6,921,594 +1.01(+2.10%)
Jan 18, 2013 47.98 48.15 47.46 48.13 3,790,958 +0.30(+0.63%)
Jan 17, 2013 47.74 48.08 47.29 47.83 3,243,713 +0.23(+0.47%)
Jan 16, 2013 47.09 47.72 47.05 47.60 3,320,648 +0.30(+0.64%)
Jan 15, 2013 46.83 47.39 46.60 47.30 4,715,797 +0.21(+0.44%)
Jan 14, 2013 47.15 47.45 46.84 47.09 3,413,693 +0.14(+0.30%)
Jan 11, 2013 47.41 47.47 46.73 46.95 4,166,080 -0.30(-0.64%)
Jan 10, 2013 47.09 47.34 46.65 47.25 4,541,997 +0.84(+1.82%)
Jan 09, 2013 46.57 47.20 46.08 46.41 5,441,880 +0.16(+0.34%)
Jan 08, 2013 46.53 46.57 45.76 46.25 4,021,566 -0.36(-0.77%)
Jan 07, 2013 46.43 46.69 45.99 46.61 5,434,528 +0.68(+1.49%)
Jan 04, 2013 45.21 45.94 45.16 45.92 2,840,985 +0.68(+1.51%)
Jan 03, 2013 44.74 45.65 44.51 45.24 4,658,432 +0.41(+0.91%)
Jan 02, 2013 44.79 44.84 44.29 44.83 6,525,715 +0.63(+1.42%)
Dec 31, 2012 42.58 44.24 42.49 44.21 3,548,283 +1.40(+3.28%)
Dec 28, 2012 43.44 43.55 42.78 42.80 3,502,509 -0.98(-2.23%)
Dec 27, 2012 43.65 43.92 43.21 43.78 3,806,519 +0.11(+0.25%)
Dec 26, 2012 44.13 44.51 43.65 43.67 1,871,951 -0.27(-0.61%)
Dec 24, 2012 44.43 44.49 43.82 43.94 1,149,201 -0.63(-1.40%)
Dec 21, 2012 44.10 44.69 43.80 44.56 7,097,808 -0.06(-0.13%)
Dec 20, 2012 44.27 44.69 44.27 44.62 2,499,105 +0.35(+0.79%)
Dec 19, 2012 45.07 45.14 44.26 44.27 3,190,265 -0.84(-1.87%)
Dec 18, 2012 43.50 45.20 43.50 45.12 4,899,685 +1.50(+3.44%)
Dec 17, 2012 43.00 43.80 42.90 43.61 3,860,402 +0.73(+1.69%)
Dec 14, 2012 42.87 43.41 42.56 42.89 5,477,238 -0.38(-0.89%)
Dec 13, 2012 43.27 43.86 42.78 43.27 4,723,783 -0.07(-0.15%)
Dec 12, 2012 42.34 43.94 42.30 43.34 6,315,314 +1.21(+2.87%)
Dec 11, 2012 41.86 42.54 41.80 42.13 3,103,083 +0.46(+1.10%)
Dec 10, 2012 41.38 41.90 41.23 41.67 3,362,630 +0.28(+0.66%)
Dec 07, 2012 41.02 41.42 40.78 41.40 2,267,488 +0.48(+1.18%)
Dec 06, 2012 41.08 41.21 40.24 40.91 3,935,174 -0.30(-0.73%)
Dec 05, 2012 40.93 41.53 40.85 41.21 3,841,566 +0.50(+1.23%)
Dec 04, 2012 41.33 41.50 40.56 40.71 3,862,988 -0.62(-1.49%)
Nov 30, 2012 41.92 42.06 41.04 41.33 4,333,931 -0.74(-1.76%)
Nov 29, 2012 41.83 42.20 41.82 42.07 3,760,242 +0.54(+1.30%)
Nov 28, 2012 40.62 41.56 40.32 41.53 3,592,521 +0.39(+0.95%)
Nov 27, 2012 41.51 41.87 41.10 41.14 3,393,494 -0.43(-1.04%)
Nov 26, 2012 42.16 42.17 41.22 41.57 3,290,813 -1.02(-2.39%)
Nov 23, 2012 41.90 42.62 41.70 42.59 1,480,362 +0.85(+2.04%)
Nov 21, 2012 41.60 41.75 41.15 41.74 2,401,751 +0.46(+1.11%)
Nov 20, 2012 41.76 42.04 41.05 41.28 4,319,250 -0.78(-1.86%)
Nov 19, 2012 41.47 42.06 41.45 42.06 4,806,551 +1.32(+3.23%)
Nov 16, 2012 40.90 41.10 40.16 40.75 6,355,323 +0.02(+0.04%)
Nov 15, 2012 41.22 41.53 40.30 40.73 7,235,544 -0.53(-1.29%)
Nov 14, 2012 41.74 42.00 40.94 41.26 5,296,516 -0.36(-0.86%)
Nov 13, 2012 41.75 42.51 41.35 41.62 4,901,564 -0.51(-1.21%)
Nov 12, 2012 42.25 42.25 41.72 42.13 3,614,879 -0.13(-0.32%)
Nov 09, 2012 43.34 43.45 42.11 42.26 9,733,397 -1.22(-2.82%)
Nov 08, 2012 44.16 44.55 43.47 43.49 4,478,066 -0.77(-1.73%)
Nov 07, 2012 45.52 45.52 44.00 44.25 5,165,692 -2.00(-4.32%)
Nov 06, 2012 45.77 46.62 45.52 46.25 4,102,193 +0.52(+1.13%)
Nov 05, 2012 44.89 45.80 44.85 45.74 5,374,579 +1.26(+2.83%)
Nov 02, 2012 45.55 46.11 43.71 44.48 7,508,066 +0.62(+1.41%)
Nov 01, 2012 43.50 44.30 43.41 43.86 4,133,405 +0.32(+0.75%)
Oct 31, 2012 44.84 45.18 43.30 43.54 4,519,359 -0.82(-1.84%)
Oct 26, 2012 44.80 44.35 44.35 44.35 3,224,494 -0.55(-1.22%)
Oct 25, 2012 44.38 44.94 43.77 44.90 4,489,124 +1.14(+2.61%)
Oct 24, 2012 43.71 44.17 42.99 43.76 5,200,909 +0.13(+0.31%)
Oct 23, 2012 44.50 44.50 43.08 43.63 7,058,805 -1.59(-3.52%)
Oct 19, 2012 46.05 46.27 45.12 45.22 3,055,630 -0.87(-1.88%)
Oct 18, 2012 46.15 46.42 45.69 46.09 2,821,278 -0.25(-0.54%)
Oct 17, 2012 46.03 46.48 45.80 46.34 2,871,235 +0.52(+1.15%)
Oct 16, 2012 44.64 45.90 44.50 45.81 5,444,684 +1.71(+3.87%)
Oct 15, 2012 44.24 44.39 43.45 44.10 3,086,084 -0.28(-0.64%)
Oct 12, 2012 44.21 44.62 43.95 44.39 2,531,783 -0.04(-0.09%)
Oct 11, 2012 44.33 45.13 44.24 44.43 2,949,428 +0.60(+1.37%)
Oct 10, 2012 44.61 44.94 43.69 43.83 4,223,000 -0.93(-2.08%)
Oct 09, 2012 44.77 45.31 44.67 44.76 2,760,015 +0.08(+0.19%)
Oct 08, 2012 44.33 44.91 43.99 44.68 2,697,650 +0.06(+0.13%)
Oct 05, 2012 45.30 45.38 44.44 44.62 3,609,206 -0.35(-0.78%)
Oct 04, 2012 44.02 45.07 43.93 44.97 3,205,408 +1.12(+2.55%)
Oct 03, 2012 44.61 44.61 43.42 43.85 3,546,778 -0.72(-1.61%)
Oct 02, 2012 45.06 45.28 44.34 44.57 2,599,708 -0.37(-0.83%)
Oct 01, 2012 44.86 45.49 44.80 44.95 2,708,699 +0.19(+0.43%)
Sep 28, 2012 44.54 44.90 44.17 44.75 3,259,611 -0.04(-0.09%)
Sep 27, 2012 44.00 44.95 43.80 44.80 3,108,972 +1.14(+2.61%)
Sep 26, 2012 44.45 44.45 43.21 43.65 5,664,721 -1.00(-2.24%)
Sep 25, 2012 45.81 46.15 44.64 44.65 3,642,977 -0.98(-2.15%)
Sep 24, 2012 45.67 45.90 45.32 45.64 3,184,592 -0.72(-1.55%)
Sep 21, 2012 46.59 46.92 46.25 46.35 4,365,578 +0.17(+0.36%)
Sep 20, 2012 45.67 46.24 45.20 46.19 3,229,018 +0.28(+0.62%)
Sep 19, 2012 45.78 46.20 45.52 45.90 4,846,921 -0.33(-0.72%)
Sep 18, 2012 46.04 46.36 45.55 46.24 2,824,080 +0.01(+0.02%)
Sep 17, 2012 46.44 47.01 45.91 46.23 3,522,995 -0.47(-1.02%)
Sep 14, 2012 46.45 47.77 46.45 46.70 6,103,286 +0.38(+0.83%)
Sep 13, 2012 45.70 46.85 45.05 46.32 5,174,257 +0.77(+1.68%)
Sep 12, 2012 45.60 45.74 45.09 45.55 3,521,969 +0.16(+0.35%)
Sep 11, 2012 44.83 45.48 44.51 45.40 4,722,520 +1.21(+2.75%)
Sep 10, 2012 43.97 44.98 43.59 44.18 4,809,695 +0.19(+0.43%)
Sep 07, 2012 42.50 44.33 42.35 43.99 6,360,035 +1.73(+4.09%)
Sep 06, 2012 41.52 42.74 41.51 42.26 4,043,102 +1.26(+3.06%)
Sep 05, 2012 41.00 41.26 40.50 41.00 3,989,935 -0.28(-0.68%)
Sep 04, 2012 42.05 42.05 40.89 41.29 2,914,332 -0.73(-1.74%)
Aug 31, 2012 41.75 42.34 41.62 42.02 2,631,528 +0.71(+1.71%)
Aug 30, 2012 41.82 41.85 41.27 41.31 2,240,926 -0.72(-1.70%)
Aug 29, 2012 42.37 42.44 41.84 42.03 2,948,267 +0.56(+1.34%)
Aug 27, 2012 41.74 41.84 41.32 41.47 2,876,025 -0.27(-0.64%)
Aug 24, 2012 41.25 41.85 40.73 41.74 3,279,655 +0.34(+0.82%)
Aug 23, 2012 41.91 42.02 41.38 41.40 2,530,077 -0.56(-1.33%)
Aug 22, 2012 41.70 42.12 41.20 41.95 3,407,630 -0.02(-0.04%)
Aug 21, 2012 42.20 42.33 41.86 41.97 3,212,049 -0.02(-0.04%)
Aug 20, 2012 41.00 42.16 40.95 41.99 3,787,148 +0.98(+2.39%)
Aug 17, 2012 41.65 41.71 40.82 41.00 5,290,360 -0.58(-1.40%)
Aug 16, 2012 40.88 41.77 40.88 41.59 3,645,974 +0.65(+1.58%)
Aug 15, 2012 41.03 41.21 40.76 40.94 3,921,163 -0.29(-0.71%)
Aug 14, 2012 41.01 41.38 40.97 41.23 3,507,328 +0.41(+1.00%)
Aug 13, 2012 41.17 41.41 40.63 40.82 3,049,920 -0.49(-1.19%)
Aug 10, 2012 40.84 41.31 40.62 41.31 3,099,940 +0.07(+0.18%)
Aug 09, 2012 41.58 41.58 41.04 41.24 4,669,577 -0.37(-0.88%)
Aug 08, 2012 40.57 41.79 40.41 41.60 4,825,657 +0.51(+1.23%)
Aug 07, 2012 40.64 41.44 40.61 41.10 4,657,850 +0.95(+2.36%)
Aug 06, 2012 39.95 40.76 39.85 40.15 4,614,414 +0.47(+1.19%)
Aug 03, 2012 39.77 40.18 39.52 39.67 4,685,589 +0.99(+2.56%)
Aug 02, 2012 39.09 39.77 38.25 38.68 4,493,955 -1.06(-2.68%)
Aug 01, 2012 39.58 40.17 38.83 39.75 4,313,714 +0.53(+1.36%)
Jul 31, 2012 39.85 40.44 39.17 39.22 4,876,760 -0.85(-2.12%)
Jul 30, 2012 40.16 40.40 39.66 40.07 4,676,633 -0.15(-0.37%)
Jul 27, 2012 39.88 40.51 39.52 40.21 8,685,716 +0.67(+1.68%)
Jul 26, 2012 38.79 39.66 38.61 39.55 8,223,384 +1.75(+4.62%)
Jul 25, 2012 37.94 38.60 35.85 37.80 14,903,344 +1.27(+3.48%)
Jul 24, 2012 36.86 37.00 36.01 36.53 5,492,533 -0.40(-1.08%)
Jul 23, 2012 37.75 37.07 35.99 36.93 4,568,069 -0.82(-2.18%)
Jul 20, 2012 37.31 37.84 37.17 37.75 5,700,754 +0.34(+0.91%)
Jul 19, 2012 37.70 37.80 37.03 37.41 5,475,179 +0.07(+0.20%)
Jul 18, 2012 36.32 37.57 36.32 37.34 4,827,344 +0.67(+1.81%)
Jul 17, 2012 36.38 36.74 35.77 36.67 4,602,407 +0.50(+1.38%)
Jul 16, 2012 36.00 36.43 35.62 36.17 4,029,274 +0.17(+0.49%)
Jul 13, 2012 35.57 36.07 35.42 36.00 4,606,888 +0.57(+1.62%)
Jul 12, 2012 35.77 35.79 35.05 35.42 4,386,004 -0.90(-2.47%)
Jul 11, 2012 35.32 36.64 35.23 36.32 5,532,315 +1.15(+3.26%)
Jul 10, 2012 36.28 36.44 34.88 35.18 4,905,306 -0.84(-2.33%)
Jul 09, 2012 35.92 36.25 35.40 36.02 4,408,354 -0.01(-0.02%)
Jul 06, 2012 36.23 36.40 35.79 36.02 3,317,540 -0.81(-2.19%)
Jul 05, 2012 37.45 37.45 36.59 36.83 5,557,041 -0.84(-2.23%)
Jul 03, 2012 36.86 37.70 36.61 37.67 6,044,851 +1.53(+4.23%)
Jul 02, 2012 35.87 36.46 35.45 36.14 4,315,995 +0.01(+0.02%)
Jun 29, 2012 35.09 36.13 34.93 36.13 8,306,145 +1.94(+5.67%)
Jun 28, 2012 33.75 34.34 33.50 34.19 7,414,350 +0.10(+0.29%)
Jun 27, 2012 33.43 34.28 33.26 34.09 6,479,326 +0.84(+2.53%)
Jun 26, 2012 33.22 33.78 33.00 33.25 4,855,505 +0.03(+0.10%)
Jun 25, 2012 33.60 33.69 32.99 33.22 6,487,389 -0.87(-2.56%)
Jun 22, 2012 34.36 34.59 33.73 34.09 7,692,883 +0.02(+0.07%)
Jun 21, 2012 36.75 36.75 34.02 34.07 9,861,641 -2.69(-7.33%)
Jun 20, 2012 36.91 37.28 36.31 36.76 4,944,865 -0.10(-0.27%)
Jun 19, 2012 36.57 37.11 36.23 36.86 3,794,249 +0.52(+1.42%)
Jun 18, 2012 36.77 36.77 35.86 36.35 4,015,492 -0.91(-2.43%)
Jun 15, 2012 36.76 37.33 36.32 37.25 4,677,947 +0.71(+1.93%)
Jun 14, 2012 35.88 36.61 35.60 36.55 5,441,451 +0.77(+2.14%)
Jun 13, 2012 36.16 36.51 35.60 35.78 5,765,294 -0.66(-1.82%)
Jun 12, 2012 36.62 36.98 36.09 36.45 5,033,625 -0.04(-0.11%)
Jun 11, 2012 37.57 37.99 36.44 36.49 5,057,498 -0.61(-1.65%)
Jun 08, 2012 36.67 37.28 36.45 37.10 3,626,780 -0.03(-0.09%)
Jun 07, 2012 38.06 38.56 37.04 37.13 4,611,477 -0.28(-0.75%)
Jun 06, 2012 36.29 37.66 36.29 37.42 8,093,675 +1.73(+4.86%)
Jun 05, 2012 35.27 36.24 35.27 35.68 4,317,727 +0.27(+0.77%)
Jun 04, 2012 35.53 35.78 34.72 35.41 5,865,807 +0.02(+0.07%)
Jun 01, 2012 36.26 36.26 35.03 35.38 8,984,411 -0.87(-2.40%)
May 31, 2012 37.74 37.84 35.93 36.26 11,537,193 -1.39(-3.70%)
May 30, 2012 38.73 38.73 37.46 37.65 5,075,166 -1.69(-4.30%)
May 29, 2012 39.24 39.82 38.88 39.34 5,137,529 +0.61(+1.56%)
May 25, 2012 38.41 39.12 38.41 38.74 4,011,181 +0.15(+0.39%)
May 24, 2012 38.73 38.78 37.99 38.59 5,409,235 -0.10(-0.26%)
May 23, 2012 37.40 38.70 37.04 38.69 6,880,014 +0.71(+1.88%)
May 22, 2012 38.19 38.89 37.71 37.97 6,200,385 -0.22(-0.59%)
May 21, 2012 37.15 38.24 37.15 38.20 7,700,199 +1.19(+3.23%)
May 18, 2012 37.65 37.99 36.81 37.00 7,080,619 -0.46(-1.22%)
May 17, 2012 36.80 38.00 36.80 37.46 8,365,680 +0.75(+2.06%)
May 16, 2012 37.87 38.57 36.59 36.70 10,093,870 -0.90(-2.38%)
May 15, 2012 38.74 39.09 37.42 37.60 8,387,837 -1.09(-2.81%)
May 14, 2012 39.16 39.19 38.58 38.69 6,946,336 -1.10(-2.75%)
May 11, 2012 39.97 40.94 39.67 39.78 4,751,666 -0.50(-1.24%)
May 10, 2012 40.94 41.37 40.15 40.28 5,834,988 -0.08(-0.21%)
May 09, 2012 41.36 41.36 40.07 40.36 8,512,382 -1.00(-2.41%)
May 08, 2012 41.53 41.56 40.34 41.36 7,775,752 -0.41(-0.97%)
May 07, 2012 42.20 42.34 41.50 41.76 5,716,020 -0.50(-1.18%)
May 04, 2012 42.97 43.14 41.78 42.26 6,593,877 -1.21(-2.79%)
May 03, 2012 44.42 44.79 43.22 43.47 6,209,969 -1.36(-3.03%)
May 02, 2012 44.54 45.17 43.97 44.83 7,515,993 +0.01(+0.02%)
May 01, 2012 43.47 45.06 43.39 44.83 8,390,564 +1.57(+3.62%)
Apr 30, 2012 42.76 43.54 42.60 43.26 6,365,032 +0.50(+1.16%)
Apr 27, 2012 42.98 43.12 42.49 42.76 9,156,044 -0.17(-0.41%)
Apr 26, 2012 42.13 44.13 42.07 42.93 14,037,976 +0.47(+1.11%)
Apr 25, 2012 46.50 46.62 41.74 42.46 25,299,456 -3.20(-7.01%)
Apr 24, 2012 44.91 45.88 44.73 45.66 5,395,065 +0.76(+1.70%)
Apr 23, 2012 44.66 45.09 44.04 44.90 5,231,870 -0.79(-1.72%)
Apr 20, 2012 46.18 46.67 45.63 45.69 3,843,675 -0.15(-0.33%)
Apr 19, 2012 45.86 46.46 45.57 45.84 2,995,223 +0.08(+0.18%)
Apr 18, 2012 45.95 46.32 45.51 45.75 2,958,318 -0.35(-0.76%)
Apr 17, 2012 45.53 46.38 45.31 46.10 3,773,756 +1.09(+2.41%)
Apr 16, 2012 46.10 46.34 44.87 45.02 4,299,611 -0.85(-1.85%)
Apr 13, 2012 46.79 47.00 45.84 45.86 3,913,939 -1.14(-2.44%)
Apr 12, 2012 46.15 47.23 46.09 47.01 4,039,829 +0.99(+2.15%)
Apr 11, 2012 46.57 46.79 45.85 46.02 4,649,620 +0.02(+0.04%)
Apr 10, 2012 47.18 47.28 45.77 46.00 4,248,518 -1.07(-2.27%)
Apr 09, 2012 46.90 47.66 46.78 47.07 3,528,511 -0.94(-1.95%)
Apr 05, 2012 47.99 48.99 47.74 48.01 4,021,248 -0.59(-1.21%)
Apr 04, 2012 48.28 48.87 47.87 48.60 5,469,682 -0.30(-0.61%)
Apr 03, 2012 49.30 49.39 48.43 48.90 3,555,171 -0.51(-1.02%)
Apr 02, 2012 48.71 49.94 48.65 49.41 4,041,085 +0.50(+1.02%)
Mar 30, 2012 48.81 49.18 48.24 48.91 3,212,709 +0.43(+0.89%)
Mar 29, 2012 48.18 48.65 47.58 48.48 4,586,797 -0.17(-0.34%)
Mar 28, 2012 49.14 49.36 48.14 48.64 4,741,532 -0.86(-1.74%)
Mar 27, 2012 50.07 50.19 49.48 49.50 3,211,498 -0.39(-0.78%)
Mar 26, 2012 50.33 50.38 49.58 49.89 3,831,808 +0.23(+0.47%)
Mar 23, 2012 49.13 49.82 48.58 49.66 4,523,035 +0.53(+1.08%)
Mar 22, 2012 50.32 50.43 48.77 49.13 6,015,269 -1.66(-3.27%)
Mar 21, 2012 51.21 51.31 50.51 50.79 4,365,397 -0.39(-0.76%)
Mar 20, 2012 51.93 51.93 51.02 51.18 3,272,395 -1.31(-2.50%)
Mar 19, 2012 51.89 52.82 51.85 52.49 3,161,102 +0.60(+1.15%)
Mar 16, 2012 51.19 52.28 51.14 51.89 6,031,666 +0.88(+1.72%)
Mar 15, 2012 51.31 51.98 50.83 51.01 4,994,358 -0.23(-0.45%)
Mar 14, 2012 52.27 52.93 50.93 51.25 5,386,281 -0.95(-1.81%)
Mar 13, 2012 52.11 52.32 51.36 52.19 4,145,305 +0.28(+0.54%)
Mar 12, 2012 52.26 52.39 51.23 51.91 5,957,456 -0.31(-0.59%)
Mar 09, 2012 53.32 53.49 52.08 52.22 6,569,662 -1.26(-2.35%)
Mar 08, 2012 53.67 53.97 52.49 53.48 4,165,308 +0.35(+0.65%)
Mar 07, 2012 52.74 53.57 52.06 53.13 3,149,978 +0.53(+1.01%)
Mar 06, 2012 52.69 52.94 51.77 52.60 5,334,949 -0.99(-1.85%)
Mar 05, 2012 53.85 57.94 52.91 53.59 4,973,438 -0.60(-1.12%)
Mar 02, 2012 54.54 54.96 53.93 54.20 5,241,189 -0.60(-1.10%)
Mar 01, 2012 54.13 55.36 54.11 54.80 5,034,172 +1.03(+1.91%)
Feb 29, 2012 54.56 54.97 53.67 53.77 5,677,721 -0.78(-1.43%)
Feb 28, 2012 55.55 55.89 54.18 54.55 5,256,182 -0.94(-1.70%)
Feb 27, 2012 55.13 56.21 55.05 55.50 4,663,770 +0.00(+0.00%)
Feb 24, 2012 55.21 55.73 55.08 55.50 4,299,507 +0.51(+0.93%)
Feb 23, 2012 54.10 54.99 53.50 54.98 4,243,603 +0.95(+1.76%)
Feb 22, 2012 54.63 54.63 53.40 54.03 4,416,305 -0.22(-0.41%)
Feb 21, 2012 53.97 55.51 53.97 54.26 6,165,000 +0.29(+0.54%)
Feb 17, 2012 54.13 54.50 53.38 53.97 4,994,590 +0.22(+0.42%)
Feb 16, 2012 53.07 53.90 52.73 53.74 5,285,073 +0.62(+1.17%)
Feb 15, 2012 51.46 53.88 51.36 53.12 9,398,023 +1.85(+3.60%)
Feb 14, 2012 51.48 51.73 50.81 51.27 4,006,163 -0.30(-0.58%)
Feb 13, 2012 51.97 52.55 51.31 51.57 3,801,112 +0.36(+0.71%)
Feb 10, 2012 51.39 52.07 51.13 51.21 5,551,368 -1.18(-2.26%)
Feb 09, 2012 50.32 52.56 50.30 52.39 9,750,752 +2.31(+4.61%)
Feb 08, 2012 50.93 50.93 49.77 50.08 7,558,893 -0.60(-1.18%)
Feb 07, 2012 50.35 51.75 49.82 50.68 9,694,464 +0.05(+0.10%)
Feb 06, 2012 49.59 50.67 49.32 50.63 5,042,321 +0.61(+1.23%)
Feb 03, 2012 48.61 50.24 48.33 50.01 7,828,108 +2.13(+4.45%)
Feb 02, 2012 47.12 48.08 46.83 47.89 6,434,844 +0.89(+1.90%)
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.