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

Hess Corp (NY: HES )

143.75 -2.14 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2008 72.31 73.78 71.25 72.33 4,066,937 -0.16(-0.21%)
Mar 28, 2008 73.45 73.85 72.13 72.48 2,812,010 -0.96(-1.31%)
Mar 27, 2008 76.96 77.41 73.25 73.44 3,520,293 -2.53(-3.34%)
Mar 26, 2008 73.16 76.32 73.16 75.98 4,605,466 +2.58(+3.51%)
Mar 25, 2008 73.00 74.29 72.51 73.40 4,526,186 +0.08(+0.11%)
Mar 24, 2008 74.39 75.78 72.88 73.32 4,124,787 -1.21(-1.62%)
Mar 21, 2008 73.60 74.53 70.23 74.52 5,688,798 +0.00(+0.00%)
Mar 20, 2008 73.60 74.53 70.23 74.52 5,688,798 +0.43(+0.58%)
Mar 19, 2008 81.15 81.82 73.84 74.10 7,754,637 -6.50(-8.06%)
Mar 18, 2008 80.19 80.59 77.79 80.59 4,637,181 +2.12(+2.71%)
Mar 17, 2008 79.45 80.04 76.61 78.47 4,301,775 -2.76(-3.40%)
Mar 14, 2008 83.05 83.37 79.76 81.23 4,593,730 -1.35(-1.64%)
Mar 13, 2008 80.95 83.03 80.00 82.59 5,678,945 +0.07(+0.09%)
Mar 12, 2008 79.47 82.97 78.83 82.51 7,317,529 +3.07(+3.86%)
Mar 11, 2008 76.28 79.74 76.14 79.45 6,290,100 +4.05(+5.37%)
Mar 10, 2008 75.43 76.29 73.48 75.39 5,171,847 +0.19(+0.25%)
Mar 07, 2008 75.52 76.33 74.08 75.21 3,074,636 -1.07(-1.40%)
Mar 06, 2008 78.74 78.91 75.79 76.27 2,913,192 -2.52(-3.20%)
Mar 05, 2008 76.94 79.30 76.26 78.79 4,519,802 +2.53(+3.32%)
Mar 04, 2008 76.32 78.02 74.23 76.26 3,444,064 -0.63(-0.82%)
Mar 03, 2008 76.28 78.54 75.56 76.89 4,007,865 +0.46(+0.60%)
Feb 29, 2008 77.70 77.70 75.79 76.43 2,858,822 -2.29(-2.91%)
Feb 28, 2008 77.91 79.64 77.89 78.72 3,434,660 +0.39(+0.50%)
Feb 27, 2008 80.77 80.77 77.79 78.32 3,513,406 -2.50(-3.10%)
Feb 26, 2008 79.81 81.41 78.76 80.82 2,696,602 +0.78(+0.97%)
Feb 25, 2008 77.02 80.46 76.65 80.04 3,966,077 +3.22(+4.20%)
Feb 22, 2008 76.30 77.12 74.43 76.82 2,476,327 +0.98(+1.29%)
Feb 21, 2008 77.91 78.26 75.54 75.84 3,848,320 -1.59(-2.05%)
Feb 20, 2008 77.31 77.92 74.72 77.44 4,513,260 +0.26(+0.34%)
Feb 19, 2008 76.11 78.32 76.11 77.17 4,306,335 +2.82(+3.79%)
Feb 18, 2008 74.38 76.07 72.75 74.35 0 +0.00(+0.00%)
Feb 15, 2008 74.38 76.07 72.75 74.35 4,980,959 -0.45(-0.60%)
Feb 14, 2008 75.15 76.68 74.70 74.80 3,906,487 +0.13(+0.18%)
Feb 13, 2008 73.98 75.16 72.88 74.67 3,284,197 +1.39(+1.89%)
Feb 12, 2008 74.64 76.44 72.21 73.29 3,812,828 -1.05(-1.41%)
Feb 11, 2008 73.00 74.61 71.90 74.34 3,155,800 +1.37(+1.88%)
Feb 08, 2008 72.02 74.39 71.48 72.97 4,415,158 +1.48(+2.07%)
Feb 07, 2008 67.00 71.76 66.87 71.49 6,460,902 +4.36(+6.49%)
Feb 06, 2008 70.44 70.83 66.87 67.13 5,592,041 -2.97(-4.24%)
Feb 05, 2008 72.42 73.10 69.91 70.10 4,273,225 -4.04(-5.44%)
Feb 04, 2008 76.26 76.26 73.46 74.14 2,369,962 -1.38(-1.82%)
Feb 01, 2008 74.37 75.96 73.61 75.52 3,843,233 +1.18(+1.59%)
Jan 31, 2008 74.48 75.39 72.54 74.34 4,429,114 +0.16(+0.21%)
Jan 30, 2008 76.26 76.68 73.44 74.18 5,273,044 -0.55(-0.74%)
Jan 29, 2008 74.23 75.75 74.09 74.73 5,045,530 +1.05(+1.42%)
Jan 28, 2008 74.24 74.64 72.33 73.68 4,918,036 +0.42(+0.57%)
Jan 25, 2008 74.64 76.39 72.32 73.26 5,527,059 -0.24(-0.32%)
Jan 24, 2008 67.38 75.44 67.38 73.50 9,335,946 +5.56(+8.19%)
Jan 23, 2008 68.03 69.25 62.89 67.94 12,365,992 -2.28(-3.25%)
Jan 22, 2008 65.58 72.17 64.52 70.22 8,534,373 +0.11(+0.15%)
Jan 21, 2008 68.55 70.95 68.12 70.11 0 +0.00(+0.00%)
Jan 18, 2008 68.55 70.95 68.12 70.11 5,340,095 +1.89(+2.78%)
Jan 17, 2008 71.77 74.93 67.69 68.22 5,798,801 -3.46(-4.83%)
Jan 16, 2008 73.27 74.15 70.42 71.68 5,445,675 -2.07(-2.80%)
Jan 15, 2008 75.18 76.16 72.79 73.75 6,042,044 -2.52(-3.30%)
Jan 14, 2008 75.70 76.73 74.29 76.26 3,498,575 +1.02(+1.35%)
Jan 11, 2008 75.17 76.98 74.76 75.25 4,695,917 -0.77(-1.01%)
Jan 10, 2008 77.29 77.29 74.32 76.02 6,805,498 -1.72(-2.22%)
Jan 09, 2008 74.91 77.97 74.20 77.74 6,144,023 +2.75(+3.66%)
Jan 08, 2008 76.99 78.00 74.74 74.99 8,327,380 -1.22(-1.60%)
Jan 07, 2008 76.89 78.63 75.02 76.21 6,326,534 -0.35(-0.46%)
Jan 04, 2008 79.03 79.03 74.01 76.57 11,356,873 -3.71(-4.62%)
Jan 03, 2008 81.12 82.88 80.25 80.27 5,805,073 -0.81(-1.00%)
Jan 02, 2008 82.08 82.42 80.26 81.09 6,236,518 -1.64(-1.98%)
Jan 01, 2008 82.39 84.51 82.39 82.73 3,775,851 +0.00(+0.00%)
Dec 31, 2007 82.39 84.51 82.39 82.73 3,775,851 -0.92(-1.10%)
Dec 28, 2007 85.70 85.70 82.84 83.65 4,857,329 -0.29(-0.34%)
Dec 27, 2007 86.68 86.68 82.73 83.93 5,115,970 -1.70(-1.98%)
Dec 26, 2007 83.98 86.82 83.67 85.63 5,583,407 +1.66(+1.97%)
Dec 24, 2007 81.08 84.45 80.04 83.97 4,967,562 +3.59(+4.47%)
Dec 21, 2007 74.39 80.53 74.39 80.38 11,608,346 +7.13(+9.73%)
Dec 20, 2007 74.23 74.57 72.20 73.25 8,029,741 -2.30(-3.04%)
Dec 19, 2007 73.86 76.15 73.53 75.55 10,407,128 +1.87(+2.54%)
Dec 18, 2007 70.10 74.29 69.75 73.68 10,864,950 +4.22(+6.07%)
Dec 17, 2007 69.54 69.88 67.67 69.46 6,661,829 -0.24(-0.34%)
Dec 14, 2007 68.64 70.93 67.41 69.70 7,661,525 +1.06(+1.54%)
Dec 13, 2007 67.17 69.39 66.63 68.64 6,195,796 +1.28(+1.90%)
Dec 12, 2007 64.50 67.65 64.50 67.36 8,363,531 +4.47(+7.11%)
Dec 11, 2007 64.43 65.46 62.49 62.89 5,140,511 -1.30(-2.03%)
Dec 10, 2007 63.86 64.66 63.43 64.20 4,321,920 -0.30(-0.46%)
Dec 07, 2007 64.06 64.84 63.63 64.49 5,176,068 -0.19(-0.29%)
Dec 06, 2007 61.52 65.26 60.51 64.68 9,242,284 +3.48(+5.68%)
Dec 05, 2007 60.37 61.98 60.29 61.20 5,675,510 +1.66(+2.78%)
Dec 04, 2007 60.85 61.11 59.18 59.55 5,250,711 -1.79(-2.92%)
Dec 03, 2007 58.75 61.42 58.51 61.34 5,880,803 +2.92(+5.00%)
Nov 30, 2007 56.96 58.50 56.60 58.42 4,809,977 +1.36(+2.39%)
Nov 29, 2007 55.50 57.41 55.25 57.05 4,784,787 +1.48(+2.67%)
Nov 28, 2007 54.78 55.72 53.99 55.57 6,423,805 +1.12(+2.05%)
Nov 27, 2007 54.69 54.90 52.73 54.45 7,391,331 -1.61(-2.87%)
Nov 26, 2007 57.73 58.54 56.04 56.06 6,271,811 -1.57(-2.72%)
Nov 23, 2007 56.52 57.90 56.20 57.63 933,174 +1.37(+2.43%)
Nov 21, 2007 58.07 58.44 56.23 56.26 5,612,422 -2.18(-3.73%)
Nov 20, 2007 56.59 58.93 56.15 58.44 5,070,050 +2.72(+4.89%)
Nov 19, 2007 55.52 56.75 54.81 55.72 3,859,978 -0.01(-0.01%)
Nov 16, 2007 54.70 56.41 54.37 55.73 3,960,006 +1.80(+3.35%)
Nov 15, 2007 55.90 56.39 53.51 53.92 3,550,205 -2.17(-3.86%)
Nov 14, 2007 56.80 57.78 55.80 56.09 2,709,306 -0.26(-0.47%)
Nov 13, 2007 55.26 56.35 53.16 56.35 5,232,856 +1.44(+2.63%)
Nov 12, 2007 58.23 58.23 54.81 54.91 4,543,059 -3.90(-6.63%)
Nov 09, 2007 58.15 60.02 57.06 58.80 5,098,754 -0.01(-0.01%)
Nov 08, 2007 59.78 60.13 57.28 58.81 6,797,325 -0.71(-1.20%)
Nov 07, 2007 60.23 61.47 59.43 59.52 6,711,009 -1.16(-1.91%)
Nov 06, 2007 56.99 60.94 56.99 60.68 5,332,495 +3.99(+7.05%)
Nov 05, 2007 56.55 57.41 56.27 56.68 4,021,290 -1.21(-2.08%)
Nov 02, 2007 57.95 58.65 56.09 57.89 3,429,846 +0.46(+0.80%)
Nov 01, 2007 57.97 59.67 57.09 57.43 3,688,072 -1.30(-2.22%)
Oct 31, 2007 57.99 59.55 56.96 58.74 5,285,952 +2.34(+4.14%)
Oct 30, 2007 58.13 58.33 55.78 56.40 3,651,983 -2.41(-4.10%)
Oct 29, 2007 58.61 59.63 58.23 58.81 2,452,659 +0.61(+1.04%)
Oct 26, 2007 58.97 58.97 57.79 58.20 4,981,396 +1.39(+2.45%)
Oct 25, 2007 56.53 57.34 55.92 56.81 3,597,607 +0.41(+0.73%)
Oct 24, 2007 54.45 56.99 54.08 56.40 4,667,941 +1.64(+3.00%)
Oct 23, 2007 54.75 55.18 53.60 54.76 2,542,282 +0.92(+1.71%)
Oct 22, 2007 54.49 54.79 53.03 53.84 3,689,657 -1.68(-3.03%)
Oct 19, 2007 56.50 56.62 54.34 55.52 6,699,037 -1.80(-3.13%)
Oct 18, 2007 56.80 57.47 56.39 57.32 3,102,125 +0.49(+0.87%)
Oct 17, 2007 57.02 57.40 56.09 56.82 3,977,875 -0.20(-0.35%)
Oct 16, 2007 56.02 57.87 55.77 57.02 3,721,599 +0.75(+1.34%)
Oct 15, 2007 56.27 57.00 55.68 56.27 4,441,805 +0.80(+1.45%)
Oct 12, 2007 53.77 55.77 53.65 55.46 3,672,960 +1.35(+2.50%)
Oct 11, 2007 54.22 55.19 53.06 54.11 4,420,078 +0.20(+0.37%)
Oct 10, 2007 53.35 54.29 52.20 53.91 5,139,964 -0.25(-0.45%)
Oct 09, 2007 53.30 54.16 52.96 54.16 3,072,865 +0.79(+1.48%)
Oct 08, 2007 52.90 54.42 52.90 53.37 2,939,389 -0.82(-1.51%)
Oct 05, 2007 53.25 54.31 53.06 54.19 2,499,231 +1.05(+1.98%)
Oct 04, 2007 52.86 53.52 52.30 53.14 3,152,600 -0.09(-0.17%)
Oct 03, 2007 53.45 53.85 52.15 53.23 3,938,373 -0.30(-0.57%)
Oct 02, 2007 54.63 54.63 52.49 53.54 5,952,609 -1.52(-2.76%)
Oct 01, 2007 54.63 55.05 53.58 55.05 2,865,967 +0.48(+0.89%)
Sep 28, 2007 55.54 56.18 54.32 54.57 4,245,851 -0.72(-1.31%)
Sep 27, 2007 57.29 57.31 54.96 55.29 4,071,509 -0.84(-1.49%)
Sep 26, 2007 55.94 56.63 55.07 56.13 3,033,413 +0.77(+1.39%)
Sep 25, 2007 54.87 55.57 54.54 55.36 4,034,567 -0.45(-0.81%)
Sep 24, 2007 55.52 56.25 55.34 55.81 2,677,723 +0.16(+0.28%)
Sep 21, 2007 54.91 56.56 54.46 55.65 5,164,642 +1.19(+2.18%)
Sep 20, 2007 54.64 54.64 53.95 54.46 2,994,714 -0.10(-0.18%)
Sep 19, 2007 54.41 55.49 54.28 54.56 2,839,632 +0.42(+0.77%)
Sep 18, 2007 52.32 54.14 52.04 54.14 2,820,155 +2.12(+4.07%)
Sep 17, 2007 51.65 52.54 51.38 52.03 2,217,963 +0.07(+0.14%)
Sep 14, 2007 52.00 52.52 51.36 51.95 2,424,751 -0.56(-1.06%)
Sep 13, 2007 51.69 53.31 51.69 52.51 2,769,163 -0.12(-0.23%)
Sep 12, 2007 50.99 52.98 50.94 52.63 3,958,368 +1.42(+2.77%)
Sep 11, 2007 50.11 51.57 49.28 51.21 3,964,342 +1.47(+2.95%)
Sep 10, 2007 50.47 50.47 48.61 49.75 3,521,042 -0.82(-1.62%)
Sep 07, 2007 50.65 51.02 50.09 50.57 1,609,462 -1.08(-2.10%)
Sep 06, 2007 50.59 52.00 50.35 51.65 3,894,969 +1.06(+2.09%)
Sep 05, 2007 50.03 50.70 49.75 50.59 2,257,222 -0.34(-0.66%)
Sep 04, 2007 49.85 51.64 49.57 50.93 2,241,372 +0.59(+1.17%)
Aug 31, 2007 49.16 50.52 48.79 50.34 3,141,993 +2.26(+4.69%)
Aug 30, 2007 47.98 48.95 47.83 48.08 1,926,819 -0.60(-1.23%)
Aug 29, 2007 47.30 48.87 47.13 48.68 2,470,459 +1.49(+3.16%)
Aug 28, 2007 48.15 48.24 47.11 47.19 2,433,761 -1.05(-2.18%)
Aug 27, 2007 48.24 48.43 47.65 48.24 1,507,335 -0.23(-0.47%)
Aug 24, 2007 47.36 48.58 47.36 48.47 1,835,013 +1.16(+2.46%)
Aug 23, 2007 47.77 47.98 46.83 47.30 2,101,896 -0.05(-0.10%)
Aug 22, 2007 47.55 47.97 46.87 47.35 2,866,333 +0.71(+1.51%)
Aug 21, 2007 47.57 48.38 46.20 46.65 2,705,155 -1.31(-2.74%)
Aug 20, 2007 46.75 48.20 46.22 47.96 3,369,846 +0.96(+2.04%)
Aug 17, 2007 45.63 47.16 45.49 47.00 3,935,960 +1.69(+3.73%)
Aug 16, 2007 45.68 45.96 43.57 45.31 5,397,491 -0.78(-1.69%)
Aug 15, 2007 48.27 48.82 45.80 46.09 3,899,908 -1.84(-3.83%)
Aug 14, 2007 49.74 49.82 47.79 47.92 3,222,600 -1.47(-2.97%)
Aug 13, 2007 49.21 49.77 48.80 49.39 3,340,844 +0.80(+1.65%)
Aug 10, 2007 47.12 48.88 45.55 48.59 5,345,463 +1.43(+3.03%)
Aug 09, 2007 47.52 48.04 46.21 47.16 4,946,906 -0.57(-1.20%)
Aug 08, 2007 46.95 48.68 46.41 47.74 4,271,014 +0.75(+1.61%)
Aug 07, 2007 45.42 47.40 44.87 46.98 5,153,957 +1.35(+2.97%)
Aug 06, 2007 46.65 46.76 44.23 45.63 6,958,711 -1.23(-2.63%)
Aug 03, 2007 47.17 49.14 46.56 46.86 4,827,777 -2.28(-4.64%)
Aug 02, 2007 49.49 49.73 47.91 49.14 3,840,471 -0.20(-0.42%)
Aug 01, 2007 49.42 50.93 47.65 49.34 4,661,806 -0.85(-1.70%)
Jul 31, 2007 51.37 51.81 50.10 50.20 4,089,391 -0.48(-0.95%)
Jul 30, 2007 50.24 51.05 49.11 50.68 4,350,886 +0.90(+1.81%)
Jul 27, 2007 51.92 51.92 48.53 49.78 5,447,089 -1.39(-2.71%)
Jul 26, 2007 52.97 53.31 50.08 51.16 6,954,777 -3.44(-6.31%)
Jul 25, 2007 54.13 54.95 52.92 54.61 4,891,304 +1.60(+3.02%)
Jul 24, 2007 53.91 54.30 52.49 53.01 5,427,490 -1.72(-3.15%)
Jul 23, 2007 52.50 54.95 52.21 54.73 3,494,219 +1.14(+2.13%)
Jul 20, 2007 53.74 54.49 53.17 53.59 3,884,075 -0.80(-1.46%)
Jul 19, 2007 53.76 55.13 53.76 54.39 3,538,670 -0.14(-0.26%)
Jul 18, 2007 53.46 54.70 53.45 54.53 3,730,236 +0.65(+1.20%)
Jul 17, 2007 54.95 54.95 53.54 53.88 3,388,393 -0.02(-0.03%)
Jul 16, 2007 54.70 55.03 53.03 53.90 3,987,389 -0.34(-0.62%)
Jul 13, 2007 53.33 54.59 53.04 54.23 2,934,514 +1.22(+2.31%)
Jul 12, 2007 51.13 53.11 51.13 53.01 4,100,057 +0.94(+1.80%)
Jul 11, 2007 51.84 52.24 51.00 52.08 3,560,178 +0.24(+0.46%)
Jul 10, 2007 50.43 52.74 50.20 51.84 6,502,457 +1.25(+2.48%)
Jul 09, 2007 49.99 51.15 50.28 50.58 3,412,573 +0.59(+1.18%)
Jul 06, 2007 50.03 50.35 49.83 49.99 2,627,248 +0.23(+0.46%)
Jul 05, 2007 49.62 50.14 49.20 49.76 3,235,384 +0.48(+0.97%)
Jul 03, 2007 48.90 49.29 48.73 49.29 1,149,910 +0.49(+1.01%)
Jul 02, 2007 48.64 48.83 47.85 48.79 2,788,037 +0.43(+0.90%)
Jun 29, 2007 46.54 48.72 47.11 48.36 5,968,841 +1.82(+3.91%)
Jun 28, 2007 45.75 47.32 45.98 46.54 5,961,769 +0.79(+1.72%)
Jun 27, 2007 46.45 45.99 44.74 45.75 5,574,658 -0.70(-1.50%)
Jun 26, 2007 48.08 48.27 46.39 46.45 4,306,066 -1.47(-3.06%)
Jun 25, 2007 48.31 48.52 47.66 47.92 3,167,596 -1.07(-2.18%)
Jun 22, 2007 49.32 49.41 48.11 48.98 2,682,721 -0.43(-0.86%)
Jun 21, 2007 47.63 49.62 47.94 49.41 5,310,684 +1.78(+3.74%)
Jun 20, 2007 49.10 49.17 47.56 47.63 3,649,545 -1.18(-2.42%)
Jun 19, 2007 49.34 49.55 48.77 48.81 2,874,135 -0.74(-1.49%)
Jun 18, 2007 50.20 50.23 49.42 49.55 2,831,707 -0.48(-0.97%)
Jun 15, 2007 49.61 50.21 49.29 50.03 4,076,996 +0.92(+1.87%)
Jun 14, 2007 48.80 49.65 48.43 49.11 3,471,176 +0.69(+1.42%)
Jun 13, 2007 47.86 48.64 47.74 48.43 3,135,653 +0.88(+1.85%)
Jun 12, 2007 48.38 48.66 47.51 47.55 3,462,642 -0.77(-1.60%)
Jun 11, 2007 48.34 48.70 48.11 48.32 2,957,813 -0.13(-0.27%)
Jun 08, 2007 47.82 48.46 47.51 48.45 2,399,836 +0.06(+0.12%)
Jun 07, 2007 48.26 49.04 48.03 48.39 5,560,881 +0.17(+0.36%)
Jun 06, 2007 49.25 48.72 47.71 48.22 3,389,916 -0.64(-1.31%)
Jun 05, 2007 49.53 49.57 48.42 48.86 4,415,013 -0.75(-1.50%)
Jun 04, 2007 49.43 50.08 48.96 49.61 3,979,582 +0.18(+0.36%)
Jun 01, 2007 48.93 49.76 48.80 49.43 4,516,333 +0.85(+1.76%)
May 31, 2007 50.33 50.43 48.57 48.57 11,437,521 -1.46(-2.92%)
May 30, 2007 49.11 50.15 48.84 50.03 4,314,905 +0.72(+1.46%)
May 29, 2007 49.11 49.67 48.94 49.31 3,339,843 -0.13(-0.27%)
May 25, 2007 49.70 49.61 48.65 49.44 2,254,295 +0.99(+2.05%)
May 24, 2007 49.45 49.76 48.20 48.45 3,336,523 -1.14(-2.30%)
May 23, 2007 49.21 50.17 49.08 49.59 4,351,075 +0.94(+1.94%)
May 22, 2007 49.29 49.80 48.57 48.65 3,601,106 -1.05(-2.11%)
May 21, 2007 49.06 50.24 48.96 49.70 4,802,483 +0.75(+1.52%)
May 18, 2007 48.34 48.95 48.15 48.95 3,547,026 +0.66(+1.38%)
May 17, 2007 47.85 48.56 47.47 48.29 4,693,792 +0.36(+0.75%)
May 16, 2007 47.88 48.33 46.99 47.92 3,201,978 +0.03(+0.07%)
May 15, 2007 48.02 48.56 47.79 47.89 2,309,074 -0.13(-0.27%)
May 14, 2007 47.91 48.27 47.51 48.02 1,654,545 +0.06(+0.12%)
May 11, 2007 46.63 48.11 47.09 47.97 2,246,213 +1.34(+2.87%)
May 10, 2007 48.23 48.23 46.51 46.63 2,652,841 -1.30(-2.72%)
May 09, 2007 47.64 48.12 47.27 47.93 2,434,005 +0.25(+0.52%)
May 08, 2007 47.37 47.79 46.88 47.69 2,017,405 +0.26(+0.55%)
May 07, 2007 47.51 47.72 47.10 47.42 1,516,759 -0.30(-0.62%)
May 04, 2007 47.83 48.37 47.36 47.72 2,332,324 -0.04(-0.09%)
May 03, 2007 46.39 47.90 46.07 47.76 2,494,538 +0.96(+2.05%)
May 02, 2007 46.65 47.07 46.46 46.80 2,150,103 +0.24(+0.51%)
May 01, 2007 46.94 47.08 46.00 46.56 3,169,913 +0.02(+0.04%)
Apr 30, 2007 46.97 47.30 46.52 46.55 3,614,920 -0.22(-0.47%)
Apr 27, 2007 46.72 47.13 46.55 46.77 2,208,941 -0.37(-0.78%)
Apr 26, 2007 48.24 48.61 47.09 47.14 3,687,462 -1.29(-2.66%)
Apr 25, 2007 47.51 48.59 46.15 48.43 3,680,269 +1.57(+3.36%)
Apr 24, 2007 47.21 47.51 46.69 46.85 3,384,604 -0.16(-0.33%)
Apr 23, 2007 47.17 47.61 46.92 47.01 2,729,829 -0.21(-0.43%)
Apr 20, 2007 46.63 47.32 46.42 47.21 4,385,989 +1.15(+2.49%)
Apr 19, 2007 45.89 46.31 45.51 46.06 3,083,367 -0.04(-0.09%)
Apr 18, 2007 46.19 46.48 45.91 46.10 5,156,961 -0.59(-1.26%)
Apr 17, 2007 47.69 47.79 46.44 46.69 3,473,095 -0.88(-1.84%)
Apr 16, 2007 47.69 47.76 46.86 47.57 1,964,896 +0.11(+0.22%)
Apr 13, 2007 47.48 47.83 47.08 47.47 2,216,087 +0.21(+0.43%)
Apr 12, 2007 46.70 47.42 46.54 47.26 2,664,585 +1.00(+2.16%)
Apr 11, 2007 46.41 46.67 45.93 46.26 3,901,182 +0.02(+0.04%)
Apr 10, 2007 45.40 46.33 45.17 46.24 3,085,922 +1.07(+2.36%)
Apr 09, 2007 45.35 46.25 45.10 45.18 4,849,184 -0.99(-2.15%)
Apr 05, 2007 46.25 46.44 45.84 46.17 2,151,029 +0.05(+0.11%)
Apr 04, 2007 45.98 46.51 45.60 46.12 2,888,389 -0.05(-0.11%)
Apr 03, 2007 46.20 46.33 45.46 46.17 3,188,909 -0.18(-0.39%)
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.