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 (%)
Jul 31, 2012 39.97 40.56 39.28 39.33 4,862,461 -0.85(-2.12%)
Jul 30, 2012 40.28 40.52 39.77 40.18 4,662,921 -0.15(-0.37%)
Jul 27, 2012 40.00 40.62 39.64 40.33 8,660,250 +0.67(+1.68%)
Jul 26, 2012 38.91 39.77 38.72 39.67 8,199,273 +1.75(+4.62%)
Jul 25, 2012 38.05 38.72 35.95 37.91 14,859,647 +1.28(+3.48%)
Jul 24, 2012 36.97 37.11 36.11 36.64 5,476,429 -0.40(-1.08%)
Jul 23, 2012 37.86 37.18 36.10 37.04 4,554,676 -0.83(-2.18%)
Jul 20, 2012 37.42 37.95 37.28 37.86 5,684,040 +0.34(+0.91%)
Jul 19, 2012 37.81 37.91 37.14 37.52 5,459,126 +0.08(+0.20%)
Jul 18, 2012 36.43 37.68 36.43 37.45 4,813,190 +0.67(+1.81%)
Jul 17, 2012 36.49 36.85 35.88 36.78 4,588,913 +0.50(+1.38%)
Jul 16, 2012 36.10 36.54 35.73 36.28 4,017,460 +0.18(+0.48%)
Jul 13, 2012 35.68 36.18 35.53 36.10 4,593,380 +0.58(+1.62%)
Jul 12, 2012 35.87 35.90 35.15 35.53 4,373,145 -0.90(-2.47%)
Jul 11, 2012 35.42 36.75 35.34 36.43 5,516,094 +1.15(+3.26%)
Jul 10, 2012 36.39 36.55 34.98 35.28 4,890,923 -0.84(-2.33%)
Jul 09, 2012 36.03 36.35 35.50 36.12 4,395,428 -0.01(-0.02%)
Jul 06, 2012 36.34 36.50 35.90 36.13 3,307,813 -0.81(-2.19%)
Jul 05, 2012 37.56 37.56 36.70 36.94 5,540,747 -0.84(-2.23%)
Jul 03, 2012 36.97 37.81 36.72 37.78 6,027,127 +1.53(+4.23%)
Jul 02, 2012 35.98 36.56 35.55 36.25 4,303,340 +0.01(+0.02%)
Jun 29, 2012 35.20 36.24 35.03 36.24 8,281,792 +1.94(+5.67%)
Jun 28, 2012 33.85 34.44 33.59 34.29 7,392,611 +0.10(+0.29%)
Jun 27, 2012 33.53 34.38 33.36 34.19 6,460,329 +0.84(+2.53%)
Jun 26, 2012 33.32 33.88 33.09 33.35 4,841,268 +0.03(+0.10%)
Jun 25, 2012 33.70 33.79 33.09 33.32 6,468,368 -0.88(-2.56%)
Jun 22, 2012 34.46 34.69 33.83 34.19 7,670,328 +0.02(+0.07%)
Jun 21, 2012 36.86 36.86 34.12 34.17 9,832,726 -2.70(-7.33%)
Jun 20, 2012 37.02 37.39 36.41 36.87 4,930,366 -0.10(-0.27%)
Jun 19, 2012 36.68 37.22 36.34 36.97 3,783,124 +0.52(+1.42%)
Jun 18, 2012 36.88 36.88 35.96 36.45 4,003,719 -0.91(-2.43%)
Jun 15, 2012 36.86 37.44 36.43 37.36 4,664,231 +0.71(+1.93%)
Jun 14, 2012 35.99 36.72 35.70 36.66 5,425,497 +0.77(+2.14%)
Jun 13, 2012 36.27 36.62 35.71 35.89 5,748,390 -0.67(-1.82%)
Jun 12, 2012 36.73 37.09 36.20 36.55 5,018,866 -0.04(-0.11%)
Jun 11, 2012 37.69 38.10 36.55 36.59 5,042,669 -0.62(-1.65%)
Jun 08, 2012 36.78 37.39 36.56 37.21 3,616,146 -0.03(-0.09%)
Jun 07, 2012 38.18 38.68 37.15 37.24 4,597,956 -0.28(-0.75%)
Jun 06, 2012 36.40 37.77 36.40 37.53 8,069,944 +1.74(+4.86%)
Jun 05, 2012 35.37 36.35 35.37 35.79 4,305,067 +0.27(+0.77%)
Jun 04, 2012 35.63 35.89 34.82 35.51 5,848,608 +0.02(+0.07%)
Jun 01, 2012 36.36 36.36 35.13 35.49 8,958,067 -0.87(-2.40%)
May 31, 2012 37.85 37.95 36.04 36.36 11,503,364 -1.40(-3.70%)
May 30, 2012 38.84 38.84 37.57 37.76 5,060,285 -1.70(-4.30%)
May 29, 2012 39.36 39.94 38.99 39.46 5,122,465 +0.61(+1.56%)
May 25, 2012 38.53 39.23 38.53 38.85 3,999,419 +0.15(+0.39%)
May 24, 2012 38.84 38.89 38.11 38.70 5,393,374 -0.10(-0.26%)
May 23, 2012 37.51 38.82 37.15 38.80 6,859,840 +0.72(+1.88%)
May 22, 2012 38.30 39.01 37.82 38.08 6,182,205 -0.22(-0.59%)
May 21, 2012 37.26 38.35 37.26 38.31 7,677,621 +1.20(+3.23%)
May 18, 2012 37.76 38.10 36.92 37.11 7,059,858 -0.46(-1.22%)
May 17, 2012 36.91 38.11 36.91 37.57 8,341,151 +0.76(+2.06%)
May 16, 2012 37.98 38.68 36.69 36.81 10,064,273 -0.90(-2.38%)
May 15, 2012 38.86 39.21 37.53 37.71 8,363,242 -1.09(-2.81%)
May 14, 2012 39.27 39.31 38.69 38.80 6,925,968 -1.10(-2.75%)
May 11, 2012 40.09 41.06 39.78 39.90 4,737,733 -0.50(-1.24%)
May 10, 2012 41.06 41.49 40.26 40.40 5,817,879 -0.08(-0.21%)
May 09, 2012 41.48 41.48 40.19 40.48 8,487,423 -1.00(-2.41%)
May 08, 2012 41.65 41.68 40.46 41.48 7,752,952 -0.41(-0.97%)
May 07, 2012 42.33 42.47 41.62 41.89 5,699,260 -0.50(-1.18%)
May 04, 2012 43.09 43.27 41.90 42.39 6,574,543 -1.21(-2.79%)
May 03, 2012 44.55 44.92 43.35 43.60 6,191,760 -1.36(-3.03%)
May 02, 2012 44.67 45.31 44.10 44.97 7,493,955 +0.01(+0.02%)
May 01, 2012 43.60 45.19 43.52 44.96 8,365,961 +1.57(+3.62%)
Apr 30, 2012 42.89 43.67 42.73 43.38 6,346,369 +0.50(+1.16%)
Apr 27, 2012 43.11 43.25 42.62 42.89 9,129,197 -0.17(-0.41%)
Apr 26, 2012 42.25 44.26 42.19 43.06 13,996,815 +0.47(+1.11%)
Apr 25, 2012 46.64 46.75 41.86 42.59 25,225,274 -3.21(-7.01%)
Apr 24, 2012 45.04 46.01 44.86 45.80 5,379,246 +0.77(+1.70%)
Apr 23, 2012 44.79 45.22 44.17 45.03 5,216,529 -0.79(-1.73%)
Apr 20, 2012 46.31 46.80 45.76 45.82 3,832,405 -0.15(-0.33%)
Apr 19, 2012 46.00 46.60 45.71 45.97 2,986,441 +0.08(+0.18%)
Apr 18, 2012 46.08 46.46 45.64 45.89 2,949,644 -0.35(-0.76%)
Apr 17, 2012 45.66 46.51 45.44 46.24 3,762,690 +1.09(+2.41%)
Apr 16, 2012 46.24 46.48 45.00 45.15 4,287,004 -0.85(-1.85%)
Apr 13, 2012 46.93 47.14 45.97 46.00 3,902,462 -1.15(-2.44%)
Apr 12, 2012 46.29 47.37 46.22 47.15 4,027,984 +0.99(+2.15%)
Apr 11, 2012 46.70 46.93 45.98 46.16 4,635,987 +0.02(+0.04%)
Apr 10, 2012 47.32 47.42 45.91 46.14 4,236,060 -1.07(-2.27%)
Apr 09, 2012 47.04 47.80 46.91 47.21 3,518,165 -0.94(-1.95%)
Apr 05, 2012 48.14 49.13 47.88 48.15 4,009,457 -0.59(-1.21%)
Apr 04, 2012 48.42 49.01 48.01 48.74 5,453,644 -0.30(-0.61%)
Apr 03, 2012 49.44 49.53 48.58 49.04 3,544,747 -0.51(-1.02%)
Apr 02, 2012 48.85 50.09 48.79 49.55 4,029,236 +0.50(+1.02%)
Mar 30, 2012 48.95 49.33 48.38 49.05 3,203,289 +0.43(+0.89%)
Mar 29, 2012 48.32 48.80 47.72 48.62 4,573,348 -0.17(-0.34%)
Mar 28, 2012 49.28 49.51 48.29 48.78 4,727,629 -0.87(-1.74%)
Mar 27, 2012 50.22 50.33 49.63 49.65 3,202,081 -0.39(-0.78%)
Mar 26, 2012 50.47 50.53 49.73 50.04 3,820,573 +0.23(+0.47%)
Mar 23, 2012 49.28 49.97 48.73 49.81 4,509,772 +0.53(+1.08%)
Mar 22, 2012 50.47 50.57 48.92 49.28 5,997,632 -1.66(-3.27%)
Mar 21, 2012 51.36 51.46 50.66 50.94 4,352,597 -0.39(-0.76%)
Mar 20, 2012 52.08 52.08 51.17 51.33 3,262,800 -1.31(-2.50%)
Mar 19, 2012 52.05 52.98 52.01 52.65 3,151,833 +0.60(+1.15%)
Mar 16, 2012 51.34 52.43 51.29 52.05 6,013,980 +0.88(+1.72%)
Mar 15, 2012 51.46 52.13 50.98 51.16 4,979,714 -0.23(-0.45%)
Mar 14, 2012 52.42 53.09 51.08 51.40 5,370,487 -0.95(-1.81%)
Mar 13, 2012 52.26 52.48 51.51 52.35 4,133,150 +0.28(+0.54%)
Mar 12, 2012 52.41 52.55 51.38 52.06 5,939,988 -0.31(-0.59%)
Mar 09, 2012 53.48 53.65 52.23 52.37 6,550,398 -1.26(-2.35%)
Mar 08, 2012 53.83 54.12 52.65 53.63 4,153,095 +0.35(+0.65%)
Mar 07, 2012 52.89 53.73 52.21 53.29 3,140,742 +0.53(+1.01%)
Mar 06, 2012 52.84 53.09 51.92 52.75 5,319,307 -1.00(-1.85%)
Mar 05, 2012 54.01 58.11 53.07 53.75 4,958,855 -0.61(-1.12%)
Mar 02, 2012 54.70 55.12 54.09 54.36 5,225,821 -0.61(-1.10%)
Mar 01, 2012 54.29 55.52 54.27 54.96 5,019,411 +1.03(+1.91%)
Feb 29, 2012 54.72 55.13 53.83 53.93 5,661,073 -0.78(-1.43%)
Feb 28, 2012 55.71 56.05 54.34 54.71 5,240,770 -0.95(-1.70%)
Feb 27, 2012 55.30 56.38 55.21 55.66 4,650,095 +0.00(+0.00%)
Feb 24, 2012 55.37 55.89 55.25 55.66 4,286,900 +0.52(+0.93%)
Feb 23, 2012 54.26 55.15 53.66 55.15 4,231,161 +0.96(+1.76%)
Feb 22, 2012 54.79 54.79 53.56 54.19 4,403,355 -0.22(-0.41%)
Feb 21, 2012 54.12 55.68 54.12 54.41 6,146,923 +0.29(+0.54%)
Feb 17, 2012 54.29 54.66 53.53 54.12 4,979,945 +0.22(+0.42%)
Feb 16, 2012 53.23 54.06 52.89 53.90 5,269,576 +0.62(+1.17%)
Feb 15, 2012 51.62 54.04 51.51 53.28 9,370,467 +1.85(+3.60%)
Feb 14, 2012 51.63 51.88 50.96 51.42 3,994,416 -0.30(-0.58%)
Feb 13, 2012 52.12 52.70 51.47 51.72 3,789,967 +0.37(+0.71%)
Feb 10, 2012 51.54 52.22 51.28 51.36 5,535,090 -1.19(-2.26%)
Feb 09, 2012 50.47 52.71 50.45 52.55 9,722,162 +2.32(+4.61%)
Feb 08, 2012 51.08 51.08 49.92 50.23 7,536,730 -0.60(-1.18%)
Feb 07, 2012 50.49 51.91 49.97 50.83 9,666,039 +0.05(+0.10%)
Feb 06, 2012 49.74 50.82 49.46 50.78 5,027,536 +0.61(+1.23%)
Feb 03, 2012 48.76 50.39 48.48 50.16 7,805,155 +2.13(+4.45%)
Feb 02, 2012 47.26 48.23 46.96 48.03 6,415,976 +0.90(+1.90%)
Feb 01, 2012 47.22 47.43 46.71 47.13 6,292,206 +0.36(+0.76%)
Jan 31, 2012 46.81 46.90 45.71 46.77 9,345,529 +0.96(+2.09%)
Jan 30, 2012 45.77 45.97 44.94 45.82 5,224,234 -0.09(-0.20%)
Jan 27, 2012 45.34 46.22 45.10 45.91 7,670,308 +0.22(+0.49%)
Jan 26, 2012 48.29 48.46 45.49 45.68 11,531,058 -1.93(-4.05%)
Jan 25, 2012 49.58 50.39 47.49 47.61 13,485,515 -2.50(-4.99%)
Jan 24, 2012 50.68 50.68 49.55 50.11 5,292,542 -1.10(-2.16%)
Jan 23, 2012 50.86 51.56 50.73 51.22 3,756,755 +0.32(+0.62%)
Jan 20, 2012 50.76 50.97 50.21 50.90 4,447,304 +0.07(+0.13%)
Jan 19, 2012 49.82 51.08 49.48 50.83 7,173,685 +1.26(+2.55%)
Jan 18, 2012 48.29 49.61 47.91 49.57 6,705,435 +1.89(+3.97%)
Jan 17, 2012 47.82 48.36 47.39 47.68 4,575,567 +0.70(+1.49%)
Jan 13, 2012 46.95 47.32 46.59 46.98 4,472,913 -0.38(-0.81%)
Jan 12, 2012 48.18 48.65 47.35 47.36 5,893,394 -0.77(-1.61%)
Jan 11, 2012 48.34 48.49 47.91 48.13 3,960,524 -0.52(-1.06%)
Jan 10, 2012 48.28 48.95 48.28 48.65 5,184,616 +1.38(+2.92%)
Jan 09, 2012 46.90 47.57 46.81 47.27 4,263,776 +0.40(+0.85%)
Jan 06, 2012 47.83 47.84 46.47 46.87 5,999,843 -0.98(-2.05%)
Jan 05, 2012 48.56 48.73 47.66 47.85 8,004,105 -1.16(-2.37%)
Jan 04, 2012 48.39 49.08 48.03 49.02 5,914,792 +1.83(+3.87%)
Dec 30, 2011 47.02 47.54 46.91 47.19 2,290,474 +0.27(+0.58%)
Dec 29, 2011 46.53 47.04 46.39 46.91 1,966,287 +0.43(+0.93%)
Dec 28, 2011 47.44 47.73 46.36 46.48 2,009,996 -1.01(-2.13%)
Dec 27, 2011 47.40 47.84 47.38 47.49 1,920,529 +0.17(+0.37%)
Dec 23, 2011 47.16 47.32 46.71 47.32 1,765,559 +0.95(+2.04%)
Dec 21, 2011 46.10 46.66 45.65 46.37 2,888,546 +0.27(+0.58%)
Dec 20, 2011 45.22 46.31 45.09 46.11 3,608,380 +2.01(+4.56%)
Dec 19, 2011 45.11 45.13 43.96 44.10 3,693,566 -1.02(-2.26%)
Dec 16, 2011 45.79 45.89 44.58 45.12 4,493,322 -0.23(-0.51%)
Dec 15, 2011 45.46 45.77 44.82 45.35 4,356,682 +0.72(+1.62%)
Dec 14, 2011 46.18 46.27 44.45 44.63 4,841,207 -2.03(-4.35%)
Dec 13, 2011 47.50 48.50 46.33 46.66 5,074,225 -0.07(-0.14%)
Dec 12, 2011 47.62 47.63 45.92 46.73 4,072,192 -1.76(-3.63%)
Dec 09, 2011 47.89 48.73 47.83 48.49 3,697,156 +0.86(+1.81%)
Dec 08, 2011 49.24 49.31 47.39 47.62 3,894,051 -1.97(-3.98%)
Dec 07, 2011 49.75 50.01 48.54 49.60 3,582,379 -0.51(-1.01%)
Dec 06, 2011 50.33 50.58 49.62 50.10 3,651,639 -0.28(-0.56%)
Dec 05, 2011 50.70 51.28 49.95 50.38 3,670,414 +0.92(+1.86%)
Dec 02, 2011 50.05 50.33 49.39 49.46 3,328,609 +0.13(+0.27%)
Dec 01, 2011 49.70 50.69 49.19 49.33 3,912,007 -0.61(-1.21%)
Nov 30, 2011 49.29 50.69 48.89 49.94 5,867,834 +2.35(+4.93%)
Nov 29, 2011 47.05 48.45 46.89 47.59 4,041,630 +0.54(+1.15%)
Nov 28, 2011 46.89 47.62 46.56 47.05 4,056,938 +2.00(+4.44%)
Nov 25, 2011 45.35 46.17 45.05 45.05 1,806,873 -0.56(-1.24%)
Nov 23, 2011 47.29 47.43 45.33 45.62 5,529,421 -2.50(-5.20%)
Nov 22, 2011 48.26 49.32 47.96 48.12 4,725,420 -0.36(-0.75%)
Nov 21, 2011 48.49 48.82 47.68 48.49 3,518,900 -1.04(-2.11%)
Nov 18, 2011 50.58 51.17 49.34 49.53 4,763,521 -0.53(-1.06%)
Nov 17, 2011 51.83 52.33 49.75 50.06 5,639,104 -1.79(-3.45%)
Nov 16, 2011 51.84 53.48 51.63 51.85 4,454,157 -0.72(-1.37%)
Nov 15, 2011 52.79 53.20 52.16 52.57 3,113,052 -0.60(-1.12%)
Nov 14, 2011 53.26 53.87 52.45 53.17 2,550,329 -0.80(-1.49%)
Nov 11, 2011 53.93 54.99 53.71 53.98 4,292,179 +1.03(+1.94%)
Nov 10, 2011 52.02 53.40 51.26 52.95 5,366,337 +2.04(+4.01%)
Nov 09, 2011 51.57 52.35 50.82 50.91 4,818,567 -2.79(-5.20%)
Nov 08, 2011 53.07 53.89 52.22 53.70 3,328,012 +1.14(+2.16%)
Nov 07, 2011 52.76 53.52 51.31 52.57 3,367,522 -0.04(-0.08%)
Nov 04, 2011 51.98 52.99 51.60 52.61 4,006,287 +0.44(+0.84%)
Nov 03, 2011 50.71 52.36 50.02 52.17 4,971,933 +2.04(+4.07%)
Nov 02, 2011 50.14 50.73 49.36 50.13 3,899,851 +1.25(+2.56%)
Nov 01, 2011 49.23 49.94 48.46 48.88 7,006,619 -3.00(-5.79%)
Oct 31, 2011 53.75 54.45 51.48 51.88 7,572,789 -2.57(-4.72%)
Oct 28, 2011 53.33 54.65 52.81 54.45 6,433,135 +0.90(+1.67%)
Oct 27, 2011 52.74 55.14 51.81 53.55 12,797,027 +3.48(+6.96%)
Oct 26, 2011 46.92 50.24 46.69 50.07 9,219,354 +1.33(+2.72%)
Oct 25, 2011 50.47 50.55 48.67 48.74 4,815,605 -1.84(-3.64%)
Oct 24, 2011 49.93 50.85 49.73 50.58 4,555,974 +1.00(+2.01%)
Oct 21, 2011 49.66 50.45 48.74 49.59 4,574,906 +0.82(+1.68%)
Oct 20, 2011 48.80 49.13 46.95 48.77 4,840,081 -0.09(-0.19%)
Oct 19, 2011 48.25 49.80 48.01 48.86 5,593,676 +0.59(+1.22%)
Oct 18, 2011 46.98 48.79 45.72 48.27 8,339,186 +1.15(+2.45%)
Oct 17, 2011 47.31 48.28 46.98 47.12 5,274,805 -0.54(-1.13%)
Oct 14, 2011 46.84 47.72 46.74 47.66 3,982,366 +1.97(+4.32%)
Oct 13, 2011 46.04 46.19 44.78 45.68 4,033,112 -0.84(-1.80%)
Oct 12, 2011 46.73 47.48 46.19 46.52 3,769,787 +0.41(+0.88%)
Oct 11, 2011 45.91 46.99 45.59 46.11 3,993,236 -0.40(-0.86%)
Oct 10, 2011 45.37 46.76 45.37 46.51 3,396,143 +2.40(+5.43%)
Oct 07, 2011 45.68 45.79 43.50 44.12 4,524,835 -1.24(-2.72%)
Oct 06, 2011 45.24 45.64 44.66 45.35 4,285,069 +1.02(+2.30%)
Oct 05, 2011 43.30 44.43 42.62 44.33 5,561,927 +1.25(+2.91%)
Oct 04, 2011 40.22 43.15 38.69 43.08 7,542,138 +2.06(+5.03%)
Oct 03, 2011 42.70 43.50 40.89 41.01 7,305,351 -2.49(-5.72%)
Sep 30, 2011 44.97 45.41 43.50 43.50 5,032,702 -2.55(-5.55%)
Sep 29, 2011 46.93 46.99 44.89 46.06 5,275,665 +0.65(+1.42%)
Sep 28, 2011 47.39 48.34 45.38 45.41 5,953,470 -1.75(-3.71%)
Sep 27, 2011 46.26 48.43 45.77 47.16 7,890,103 +2.31(+5.14%)
Sep 26, 2011 43.14 44.92 41.81 44.85 6,744,375 +2.16(+5.07%)
Sep 23, 2011 42.46 43.39 42.23 42.69 5,414,767 -0.24(-0.56%)
Sep 22, 2011 44.84 44.96 42.09 42.93 10,389,426 -3.91(-8.36%)
Sep 21, 2011 49.48 49.75 46.79 46.84 5,343,507 -2.71(-5.47%)
Sep 20, 2011 50.56 51.11 49.43 49.56 3,617,663 -0.83(-1.65%)
Sep 19, 2011 49.67 50.77 48.93 50.38 4,579,851 -0.70(-1.38%)
Sep 16, 2011 50.97 51.69 50.29 51.09 5,277,203 +0.30(+0.59%)
Sep 15, 2011 50.87 51.28 50.27 50.79 3,842,379 +0.79(+1.58%)
Sep 14, 2011 49.80 50.81 48.65 50.00 5,486,350 +0.61(+1.24%)
Sep 13, 2011 48.18 49.74 47.43 49.39 7,920,844 +1.38(+2.88%)
Sep 12, 2011 46.89 48.02 46.46 48.01 8,015,796 +0.21(+0.43%)
Sep 09, 2011 48.79 49.47 47.07 47.80 6,617,471 -1.74(-3.51%)
Sep 08, 2011 48.90 51.12 48.51 49.54 7,143,587 +0.48(+0.98%)
Sep 07, 2011 48.02 49.07 47.73 49.06 3,337,016 +2.09(+4.46%)
Sep 06, 2011 46.24 47.04 45.83 46.97 5,656,693 -1.06(-2.21%)
Sep 02, 2011 47.94 48.49 47.45 48.02 6,986,939 -1.50(-3.03%)
Sep 01, 2011 49.27 50.14 48.43 49.52 8,942,913 +0.40(+0.81%)
Aug 31, 2011 48.61 49.66 48.32 49.13 5,586,537 +0.93(+1.92%)
Aug 30, 2011 47.44 48.50 46.87 48.20 6,221,764 -0.31(-0.63%)
Aug 29, 2011 46.95 48.54 46.86 48.50 4,210,529 +2.39(+5.19%)
Aug 26, 2011 44.72 46.36 44.27 46.11 4,235,529 +0.91(+2.01%)
Aug 25, 2011 46.86 47.04 44.95 45.20 4,145,730 -1.32(-2.85%)
Aug 24, 2011 45.52 46.58 45.10 46.53 3,926,620 +0.68(+1.48%)
Aug 23, 2011 44.91 45.89 44.13 45.85 6,909,712 +1.22(+2.73%)
Aug 22, 2011 46.39 46.57 44.49 44.63 5,582,314 -0.31(-0.70%)
Aug 19, 2011 45.06 46.85 44.70 44.95 6,004,230 -1.08(-2.36%)
Aug 18, 2011 47.25 47.25 45.12 46.03 7,489,466 -3.27(-6.63%)
Aug 17, 2011 49.69 50.43 48.92 49.30 3,956,775 +0.29(+0.59%)
Aug 16, 2011 49.28 50.18 48.53 49.01 6,210,080 -0.84(-1.68%)
Aug 15, 2011 47.35 49.87 47.32 49.85 5,700,818 +2.62(+5.56%)
Aug 12, 2011 47.59 47.85 46.57 47.22 6,650,903 +0.26(+0.56%)
Aug 11, 2011 45.12 47.85 44.48 46.96 15,250,735 +2.21(+4.94%)
Aug 10, 2011 45.47 46.29 44.57 44.75 11,157,062 -1.63(-3.52%)
Aug 09, 2011 47.65 46.52 43.57 46.38 8,607,838 +2.04(+4.61%)
Aug 08, 2011 47.65 48.22 43.98 44.33 9,478,790 -5.22(-10.54%)
Aug 05, 2011 51.58 52.06 47.69 49.56 10,100,764 -1.19(-2.35%)
Aug 04, 2011 53.12 53.12 50.38 50.75 8,265,005 -3.18(-5.89%)
Aug 03, 2011 54.64 54.91 52.71 53.93 7,045,208 -0.73(-1.33%)
Aug 02, 2011 56.28 57.05 54.59 54.66 5,865,848 -2.00(-3.54%)
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.