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

Hess Corp (NY: HES )

158.11 +1.80 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 54.21 54.28 52.79 53.22 3,777,402 -1.87(-3.40%)
Jan 30, 2020 54.08 55.45 53.81 55.10 4,650,772 +0.70(+1.28%)
Jan 29, 2020 58.56 58.56 54.12 54.40 6,970,025 -4.05(-6.92%)
Jan 28, 2020 59.07 60.28 58.07 58.44 12,205,878 -0.03(-0.05%)
Jan 27, 2020 58.84 59.51 58.27 58.47 5,278,898 -2.13(-3.51%)
Jan 24, 2020 62.34 62.45 59.81 60.60 2,250,136 -1.99(-3.19%)
Jan 23, 2020 62.02 63.33 60.87 62.59 2,247,468 -0.63(-1.00%)
Jan 22, 2020 64.04 64.67 63.11 63.22 2,301,327 -1.21(-1.88%)
Jan 21, 2020 65.16 65.49 64.39 64.44 2,188,050 -1.33(-2.02%)
Jan 17, 2020 66.23 66.55 65.62 65.76 1,703,599 -0.39(-0.58%)
Jan 16, 2020 66.32 67.42 65.78 66.15 1,917,268 +0.22(+0.33%)
Jan 15, 2020 65.50 65.97 65.08 65.93 1,178,630 +0.02(+0.03%)
Jan 14, 2020 65.26 65.99 64.84 65.91 2,667,682 +0.72(+1.10%)
Jan 13, 2020 64.33 65.44 64.21 65.20 1,760,021 +0.74(+1.15%)
Jan 10, 2020 64.95 64.99 64.07 64.46 1,300,020 -0.55(-0.84%)
Jan 09, 2020 63.99 65.11 63.11 65.00 1,580,764 +0.54(+0.83%)
Jan 08, 2020 66.72 66.80 64.00 64.47 2,526,437 -2.28(-3.41%)
Jan 07, 2020 66.19 66.76 65.47 66.74 1,842,171 +0.08(+0.11%)
Jan 06, 2020 66.07 66.83 65.59 66.67 2,249,897 +0.96(+1.46%)
Jan 03, 2020 64.80 66.13 64.47 65.71 3,109,482 +1.99(+3.13%)
Jan 02, 2020 63.52 63.99 63.17 63.71 1,659,646 +0.86(+1.36%)
Dec 31, 2019 61.70 62.90 61.46 62.86 1,612,084 +0.62(+1.00%)
Dec 30, 2019 62.59 63.30 62.14 62.24 1,050,554 -0.29(-0.47%)
Dec 27, 2019 63.71 63.93 62.31 62.53 1,694,245 -0.93(-1.47%)
Dec 26, 2019 63.60 63.81 63.28 63.46 1,052,738 +0.20(+0.31%)
Dec 24, 2019 63.05 63.30 62.69 63.26 521,134 +0.33(+0.52%)
Dec 23, 2019 61.05 63.07 61.00 62.93 1,681,148 +1.93(+3.16%)
Dec 20, 2019 61.14 62.38 60.56 61.00 3,822,894 +1.08(+1.81%)
Dec 19, 2019 60.89 61.44 59.62 59.92 2,581,263 -1.29(-2.11%)
Dec 18, 2019 60.70 61.99 60.58 61.21 3,057,990 +0.37(+0.60%)
Dec 17, 2019 60.86 61.67 60.52 60.84 2,318,295 +0.07(+0.11%)
Dec 16, 2019 59.22 61.52 59.22 60.78 3,685,708 +2.15(+3.66%)
Dec 13, 2019 59.63 60.18 58.44 58.63 1,759,613 -0.76(-1.28%)
Dec 12, 2019 57.84 59.52 57.69 59.39 2,857,303 +1.67(+2.89%)
Dec 11, 2019 57.83 58.11 57.53 57.73 1,445,822 -0.12(-0.21%)
Dec 10, 2019 58.31 58.31 57.43 57.85 1,897,001 -0.02(-0.03%)
Dec 09, 2019 57.69 58.48 57.49 57.87 3,234,958 -0.48(-0.82%)
Dec 06, 2019 57.31 58.64 57.16 58.35 2,373,654 +1.23(+2.15%)
Dec 05, 2019 57.71 58.09 57.01 57.12 1,921,444 -0.25(-0.44%)
Dec 04, 2019 56.73 57.73 56.23 57.37 3,259,597 +1.34(+2.39%)
Dec 03, 2019 56.80 57.07 55.96 56.03 2,767,849 -1.31(-2.29%)
Dec 02, 2019 58.62 59.01 57.09 57.34 2,756,780 -0.84(-1.45%)
Nov 29, 2019 58.43 58.92 57.62 58.19 1,681,213 -0.97(-1.63%)
Nov 27, 2019 59.72 59.72 58.37 59.15 2,700,826 -0.42(-0.71%)
Nov 26, 2019 60.52 61.03 59.54 59.57 4,012,882 -1.11(-1.82%)
Nov 25, 2019 60.24 61.03 59.80 60.68 3,196,040 +0.36(+0.59%)
Nov 22, 2019 63.02 63.02 60.30 60.32 2,668,813 -2.38(-3.80%)
Nov 21, 2019 63.40 63.40 62.22 62.70 1,879,023 -0.21(-0.33%)
Nov 20, 2019 62.19 63.87 61.82 62.91 2,692,005 +0.87(+1.40%)
Nov 19, 2019 62.23 62.74 61.19 62.04 2,871,710 -0.55(-0.88%)
Nov 18, 2019 63.30 63.50 61.87 62.59 3,747,022 -1.15(-1.81%)
Nov 15, 2019 63.96 64.42 63.34 63.74 2,514,404 +0.16(+0.25%)
Nov 14, 2019 64.69 65.04 63.46 63.58 2,334,703 -1.05(-1.62%)
Nov 13, 2019 65.80 66.06 64.05 64.63 4,105,459 -2.66(-3.95%)
Nov 12, 2019 68.26 69.45 66.69 67.29 3,455,367 -0.93(-1.36%)
Nov 11, 2019 66.36 68.36 66.25 68.22 1,970,781 +0.89(+1.32%)
Nov 08, 2019 65.80 67.65 65.49 67.33 2,472,467 +1.05(+1.58%)
Nov 07, 2019 65.40 66.39 65.20 66.28 3,268,503 +1.94(+3.01%)
Nov 06, 2019 64.72 65.35 63.56 64.34 2,252,808 -0.97(-1.49%)
Nov 05, 2019 65.37 65.57 63.86 65.32 3,044,877 +0.43(+0.66%)
Nov 04, 2019 65.54 66.05 64.53 64.89 3,696,148 +0.31(+0.48%)
Nov 01, 2019 62.56 64.96 62.23 64.58 2,529,343 +2.96(+4.81%)
Oct 31, 2019 60.32 61.65 60.00 61.62 2,903,729 +0.93(+1.53%)
Oct 30, 2019 61.44 62.97 60.15 60.69 3,638,050 -2.85(-4.48%)
Oct 29, 2019 61.93 64.40 61.50 63.54 2,096,094 +1.15(+1.85%)
Oct 28, 2019 63.04 63.41 61.99 62.38 1,776,537 -0.20(-0.31%)
Oct 25, 2019 62.34 63.25 61.71 62.58 1,489,562 -0.08(-0.13%)
Oct 24, 2019 62.80 63.25 62.04 62.67 2,232,963 +0.23(+0.38%)
Oct 23, 2019 63.14 63.34 62.07 62.43 2,794,219 -0.87(-1.38%)
Oct 22, 2019 62.17 64.30 61.73 63.30 2,055,655 +1.54(+2.49%)
Oct 21, 2019 60.61 61.88 60.35 61.77 1,515,469 +0.90(+1.48%)
Oct 18, 2019 61.16 61.99 60.62 60.87 1,672,463 -0.20(-0.32%)
Oct 17, 2019 61.25 61.51 60.56 61.06 1,286,329 -0.07(-0.11%)
Oct 16, 2019 61.96 62.40 60.90 61.13 2,038,410 -0.84(-1.36%)
Oct 15, 2019 62.71 63.42 61.81 61.97 1,755,794 -0.99(-1.58%)
Oct 14, 2019 61.63 63.31 61.33 62.97 2,504,931 +0.39(+0.63%)
Oct 11, 2019 62.63 63.50 62.09 62.57 2,222,446 +0.81(+1.30%)
Oct 10, 2019 60.62 61.94 60.45 61.77 2,377,663 +1.46(+2.42%)
Oct 09, 2019 59.18 60.65 58.97 60.30 2,297,235 +2.09(+3.59%)
Oct 08, 2019 57.79 59.45 57.54 58.21 2,782,553 -0.54(-0.93%)
Oct 07, 2019 58.81 59.60 58.44 58.76 3,091,759 +0.29(+0.50%)
Oct 04, 2019 58.05 58.63 57.28 58.47 3,188,383 +0.56(+0.97%)
Oct 03, 2019 55.08 57.98 54.64 57.90 3,564,432 +2.31(+4.16%)
Oct 02, 2019 56.42 56.67 55.20 55.59 3,612,621 -1.22(-2.14%)
Oct 01, 2019 57.32 58.19 56.55 56.81 3,969,808 +0.13(+0.23%)
Sep 30, 2019 56.35 57.03 55.79 56.68 2,609,653 +0.33(+0.58%)
Sep 27, 2019 56.72 57.90 56.00 56.35 3,475,326 -1.45(-2.51%)
Sep 26, 2019 58.82 58.87 57.37 57.80 2,467,743 -1.72(-2.90%)
Sep 25, 2019 59.39 60.13 58.55 59.53 1,988,447 -0.75(-1.24%)
Sep 24, 2019 61.03 61.21 59.27 60.28 4,534,794 -1.12(-1.82%)
Sep 23, 2019 60.91 61.87 60.91 61.39 1,938,702 -0.15(-0.24%)
Sep 20, 2019 61.91 62.44 61.29 61.54 3,883,918 +0.08(+0.14%)
Sep 19, 2019 63.54 63.72 60.91 61.46 2,661,779 -1.25(-1.99%)
Sep 18, 2019 62.60 63.78 62.18 62.70 3,513,802 -0.83(-1.31%)
Sep 17, 2019 65.13 65.58 60.83 63.54 5,202,926 -2.33(-3.54%)
Sep 16, 2019 62.74 66.59 62.11 65.87 7,312,422 +6.63(+11.18%)
Sep 13, 2019 59.80 60.11 58.80 59.24 3,141,431 -0.01(-0.02%)
Sep 12, 2019 59.01 60.49 58.86 59.25 2,896,324 -1.37(-2.26%)
Sep 11, 2019 59.37 60.76 59.06 60.63 3,651,305 +1.62(+2.75%)
Sep 10, 2019 60.12 60.71 58.14 59.00 6,440,745 -0.79(-1.33%)
Sep 09, 2019 60.52 60.72 58.82 59.80 5,167,087 +0.02(+0.03%)
Sep 06, 2019 59.55 60.34 59.12 59.78 4,364,654 -0.89(-1.46%)
Sep 05, 2019 61.14 61.60 60.56 60.66 2,548,684 -0.05(-0.08%)
Sep 04, 2019 59.96 61.05 59.24 60.71 2,744,391 +1.64(+2.78%)
Sep 03, 2019 57.27 59.36 56.99 59.07 2,820,582 +0.31(+0.52%)
Aug 30, 2019 58.26 59.02 57.43 58.76 2,210,128 +0.66(+1.14%)
Aug 29, 2019 57.87 58.80 57.42 58.10 2,992,928 +0.76(+1.32%)
Aug 28, 2019 56.30 57.55 55.78 57.34 3,149,554 +1.61(+2.88%)
Aug 27, 2019 56.21 56.74 55.20 55.74 2,130,529 -0.20(-0.35%)
Aug 26, 2019 56.62 56.70 55.22 55.93 1,924,320 +0.34(+0.60%)
Aug 23, 2019 58.06 59.32 55.32 55.60 4,067,899 -4.10(-6.86%)
Aug 22, 2019 60.64 60.98 59.60 59.69 1,485,371 -0.82(-1.36%)
Aug 21, 2019 59.43 61.06 59.32 60.51 3,172,756 +2.08(+3.56%)
Aug 20, 2019 58.39 59.40 58.16 58.43 2,586,131 -0.51(-0.87%)
Aug 19, 2019 57.08 59.17 56.65 58.95 4,323,891 +3.11(+5.57%)
Aug 16, 2019 55.99 56.37 55.37 55.84 2,557,984 +0.19(+0.34%)
Aug 15, 2019 54.97 55.81 54.47 55.65 2,608,089 +0.24(+0.44%)
Aug 14, 2019 56.15 56.58 54.82 55.41 3,079,604 -2.48(-4.29%)
Aug 13, 2019 56.43 58.58 55.98 57.89 2,934,601 +1.10(+1.94%)
Aug 12, 2019 56.33 57.28 55.75 56.79 2,308,072 +0.21(+0.36%)
Aug 09, 2019 56.67 57.85 56.03 56.58 2,732,395 +0.25(+0.45%)
Aug 08, 2019 54.80 56.37 54.28 56.33 2,697,186 +2.17(+4.02%)
Aug 07, 2019 52.23 54.73 51.93 54.16 4,778,408 +0.49(+0.90%)
Aug 06, 2019 55.34 55.90 53.20 53.67 3,295,008 -1.23(-2.24%)
Aug 05, 2019 56.21 56.52 54.70 54.90 3,861,442 -2.92(-5.05%)
Aug 02, 2019 59.68 59.96 56.94 57.83 3,250,270 -1.60(-2.69%)
Aug 01, 2019 59.04 61.32 58.48 59.42 4,516,226 -1.10(-1.82%)
Jul 31, 2019 57.84 62.74 57.84 60.52 5,202,138 +2.65(+4.58%)
Jul 30, 2019 55.81 58.11 55.55 57.87 3,559,331 +1.89(+3.37%)
Jul 29, 2019 55.81 56.12 54.76 55.99 6,443,881 +0.14(+0.25%)
Jul 26, 2019 55.74 56.10 55.15 55.85 2,826,885 +0.02(+0.03%)
Jul 25, 2019 56.86 56.86 55.60 55.83 3,219,198 -0.74(-1.30%)
Jul 24, 2019 56.02 57.01 55.74 56.57 3,032,896 +0.34(+0.60%)
Jul 23, 2019 56.39 56.65 55.66 56.23 1,832,821 -0.17(-0.30%)
Jul 22, 2019 56.67 56.93 55.35 56.40 1,857,521 -0.18(-0.31%)
Jul 19, 2019 55.77 56.88 55.41 56.58 4,221,312 +0.71(+1.27%)
Jul 18, 2019 55.41 56.12 55.18 55.87 3,019,179 +0.19(+0.34%)
Jul 17, 2019 57.55 57.75 55.42 55.68 3,969,425 -1.91(-3.32%)
Jul 16, 2019 57.98 58.67 56.98 57.59 2,104,922 -0.44(-0.76%)
Jul 15, 2019 59.38 59.50 57.65 58.03 2,317,950 -0.90(-1.52%)
Jul 12, 2019 58.77 59.35 58.25 58.93 1,889,804 +0.60(+1.02%)
Jul 11, 2019 59.07 59.11 58.05 58.33 1,465,489 -0.64(-1.09%)
Jul 10, 2019 58.81 59.63 58.49 58.97 2,516,543 +1.05(+1.82%)
Jul 09, 2019 57.52 58.00 56.76 57.92 2,012,171 +0.32(+0.55%)
Jul 08, 2019 58.30 58.74 57.44 57.60 2,845,000 -1.21(-2.06%)
Jul 05, 2019 58.08 58.88 57.88 58.82 1,711,536 +0.55(+0.95%)
Jul 03, 2019 58.66 58.91 57.77 58.26 2,014,505 -0.21(-0.35%)
Jul 02, 2019 59.74 59.74 57.95 58.47 2,282,401 -1.52(-2.54%)
Jul 01, 2019 60.98 61.38 59.77 59.99 2,674,861 +0.65(+1.10%)
Jun 28, 2019 60.08 60.39 58.43 59.34 3,611,304 -0.67(-1.12%)
Jun 27, 2019 60.98 61.63 59.68 60.01 2,267,115 -1.02(-1.67%)
Jun 26, 2019 58.91 61.41 58.80 61.03 3,879,141 +2.98(+5.13%)
Jun 25, 2019 57.23 58.51 57.23 58.05 2,278,543 +0.56(+0.97%)
Jun 24, 2019 57.16 57.80 56.87 57.49 2,574,311 +0.36(+0.64%)
Jun 21, 2019 57.56 58.13 57.05 57.13 3,596,413 -0.11(-0.20%)
Jun 20, 2019 56.46 57.64 56.30 57.24 3,801,464 +2.24(+4.07%)
Jun 19, 2019 54.67 55.54 54.05 55.00 2,256,651 +0.20(+0.36%)
Jun 18, 2019 54.66 55.78 53.68 54.80 3,907,145 +0.79(+1.47%)
Jun 17, 2019 53.07 54.40 52.99 54.01 2,846,355 +0.57(+1.07%)
Jun 14, 2019 54.18 54.59 53.19 53.44 5,151,966 -0.76(-1.39%)
Jun 13, 2019 53.93 54.75 53.64 54.19 3,475,731 +1.49(+2.82%)
Jun 12, 2019 53.27 54.03 52.63 52.71 4,941,042 -1.20(-2.22%)
Jun 11, 2019 53.93 54.46 53.36 53.91 2,980,420 +0.67(+1.26%)
Jun 10, 2019 52.80 53.82 52.44 53.24 2,339,901 +0.68(+1.29%)
Jun 07, 2019 51.79 52.89 51.44 52.56 4,903,338 +0.96(+1.86%)
Jun 06, 2019 50.49 51.83 50.49 51.60 5,341,622 +1.25(+2.47%)
Jun 05, 2019 52.04 52.10 49.80 50.36 4,819,882 -1.54(-2.97%)
Jun 04, 2019 51.30 51.98 50.54 51.90 3,667,270 +1.03(+2.03%)
Jun 03, 2019 52.33 52.61 50.67 50.87 3,856,527 -1.05(-2.02%)
May 31, 2019 52.35 53.12 51.66 51.92 3,020,782 -1.79(-3.34%)
May 30, 2019 54.32 54.72 53.40 53.71 1,937,313 -0.70(-1.28%)
May 29, 2019 53.86 54.43 53.20 54.41 2,721,263 -0.59(-1.08%)
May 28, 2019 55.91 56.41 54.90 55.00 2,566,764 -0.27(-0.49%)
May 24, 2019 55.67 56.70 54.40 55.27 2,694,237 +0.43(+0.78%)
May 23, 2019 57.80 57.99 53.91 54.85 5,198,410 -4.72(-7.93%)
May 22, 2019 61.08 61.36 59.41 59.57 3,211,263 -2.20(-3.57%)
May 21, 2019 60.90 61.81 60.65 61.77 2,265,903 +1.10(+1.81%)
May 20, 2019 61.09 61.31 60.39 60.67 2,310,669 -0.38(-0.62%)
May 17, 2019 60.92 61.86 60.76 61.05 1,773,671 -0.61(-0.99%)
May 16, 2019 61.01 62.01 60.84 61.67 2,441,379 +1.22(+2.01%)
May 15, 2019 59.11 60.66 58.82 60.45 2,503,804 +0.80(+1.34%)
May 14, 2019 59.03 60.41 58.89 59.65 2,368,269 +1.19(+2.04%)
May 13, 2019 58.61 58.89 57.71 58.46 2,441,055 -0.63(-1.07%)
May 10, 2019 58.71 59.33 57.96 59.09 2,506,272 +0.30(+0.51%)
May 09, 2019 58.05 58.92 57.50 58.80 2,020,353 -0.17(-0.28%)
May 08, 2019 57.92 59.33 57.82 58.96 2,729,653 +1.06(+1.83%)
May 07, 2019 57.45 57.92 56.83 57.90 9,901,477 -0.47(-0.81%)
May 06, 2019 57.53 58.63 56.81 58.38 2,816,771 -0.39(-0.66%)
May 03, 2019 58.32 59.26 57.68 58.77 2,864,988 +1.21(+2.10%)
May 02, 2019 57.42 58.58 56.86 57.56 3,218,187 -1.10(-1.87%)
May 01, 2019 59.84 60.55 58.65 58.66 2,334,822 -0.94(-1.58%)
Apr 30, 2019 59.95 60.08 59.20 59.59 3,860,169 +0.19(+0.31%)
Apr 29, 2019 59.50 59.87 58.88 59.41 2,945,210 +0.06(+0.11%)
Apr 26, 2019 59.01 59.69 58.32 59.34 4,119,630 -0.31(-0.51%)
Apr 25, 2019 61.77 62.41 59.42 59.65 8,180,819 -1.55(-2.54%)
Apr 24, 2019 62.97 63.43 61.12 61.20 4,603,943 -1.50(-2.39%)
Apr 23, 2019 62.97 63.28 62.17 62.70 4,130,528 -0.39(-0.62%)
Apr 22, 2019 62.23 63.45 61.58 63.09 4,620,809 +1.88(+3.07%)
Apr 18, 2019 61.39 61.89 61.03 61.21 2,366,079 -0.06(-0.09%)
Apr 17, 2019 61.95 62.27 61.10 61.27 2,297,411 -0.36(-0.59%)
Apr 16, 2019 60.67 61.79 60.10 61.63 2,843,868 +0.72(+1.17%)
Apr 15, 2019 61.06 61.58 60.65 60.91 2,196,795 -0.52(-0.85%)
Apr 12, 2019 60.41 61.57 60.05 61.44 6,891,981 +2.61(+4.44%)
Apr 11, 2019 58.53 59.20 57.84 58.82 2,290,152 -0.07(-0.11%)
Apr 10, 2019 58.52 59.14 58.41 58.89 3,073,721 +0.76(+1.31%)
Apr 09, 2019 58.28 58.84 57.52 58.13 3,318,607 -0.50(-0.86%)
Apr 08, 2019 58.65 59.13 58.17 58.63 4,471,027 +0.07(+0.13%)
Apr 05, 2019 56.70 58.65 56.57 58.55 5,130,360 +2.09(+3.70%)
Apr 04, 2019 55.30 56.52 54.96 56.46 2,676,850 +1.11(+2.00%)
Apr 03, 2019 56.28 56.52 55.12 55.36 2,037,543 -0.73(-1.31%)
Apr 02, 2019 57.21 57.21 55.88 56.09 3,290,768 -0.46(-0.81%)
Apr 01, 2019 56.77 57.11 56.15 56.55 2,776,362 +0.57(+1.01%)
Mar 29, 2019 57.24 57.56 55.87 55.98 2,415,141 -0.68(-1.20%)
Mar 28, 2019 55.40 56.72 55.34 56.66 1,880,083 +0.65(+1.16%)
Mar 27, 2019 56.72 57.17 55.63 56.01 2,457,087 -0.77(-1.36%)
Mar 26, 2019 56.41 57.19 55.91 56.78 3,388,300 +1.44(+2.60%)
Mar 25, 2019 54.46 55.59 53.95 55.34 3,224,782 +0.73(+1.34%)
Mar 22, 2019 55.49 55.96 53.87 54.60 3,542,394 -1.91(-3.37%)
Mar 21, 2019 55.59 56.69 55.39 56.51 2,378,595 +0.79(+1.42%)
Mar 20, 2019 53.84 56.35 53.39 55.72 4,201,754 +1.82(+3.38%)
Mar 19, 2019 55.42 55.44 53.56 53.90 3,183,829 -1.06(-1.93%)
Mar 18, 2019 54.34 55.13 54.17 54.96 2,275,213 +0.82(+1.51%)
Mar 15, 2019 53.48 54.47 53.14 54.14 4,646,944 +0.50(+0.94%)
Mar 14, 2019 53.69 54.41 53.43 53.64 3,860,281 -0.09(-0.17%)
Mar 13, 2019 53.55 54.08 53.12 53.73 4,182,865 +0.79(+1.49%)
Mar 12, 2019 52.18 53.35 51.92 52.94 3,082,403 +1.18(+2.29%)
Mar 11, 2019 51.58 52.25 51.06 51.76 4,869,621 +0.86(+1.69%)
Mar 08, 2019 50.96 51.07 50.21 50.90 3,638,460 -1.49(-2.84%)
Mar 07, 2019 52.67 52.97 51.82 52.39 4,723,397 -0.12(-0.23%)
Mar 06, 2019 53.76 53.76 51.82 52.51 4,400,184 -2.23(-4.07%)
Mar 05, 2019 55.44 55.46 54.37 54.74 4,940,041 -0.17(-0.30%)
Mar 04, 2019 55.32 55.53 53.68 54.91 3,587,426 +0.09(+0.17%)
Mar 01, 2019 53.91 55.28 53.91 54.81 3,728,797 +1.28(+2.39%)
Feb 28, 2019 53.98 53.98 52.85 53.54 6,089,051 -0.27(-0.50%)
Feb 27, 2019 53.86 55.46 53.49 53.80 3,809,366 +0.42(+0.78%)
Feb 26, 2019 53.11 54.00 52.93 53.39 3,090,206 +0.14(+0.26%)
Feb 25, 2019 52.43 53.71 52.36 53.25 2,382,565 +0.35(+0.66%)
Feb 22, 2019 54.00 54.18 52.76 52.90 3,206,007 -0.48(-0.90%)
Feb 21, 2019 53.97 54.28 53.19 53.38 3,517,088 -0.89(-1.64%)
Feb 20, 2019 53.09 54.53 53.07 54.27 2,580,511 +0.97(+1.82%)
Feb 19, 2019 52.76 53.42 52.33 53.29 3,154,174 +0.01(+0.02%)
Feb 15, 2019 53.45 53.89 53.02 53.29 2,814,184 +0.47(+0.89%)
Feb 14, 2019 51.56 53.31 51.41 52.81 3,235,846 +0.99(+1.91%)
Feb 13, 2019 51.23 53.36 51.23 51.82 4,065,038 +0.80(+1.56%)
Feb 12, 2019 50.73 51.39 50.47 51.03 4,360,829 +1.44(+2.91%)
Feb 11, 2019 47.96 49.69 47.51 49.58 2,668,026 +1.03(+2.12%)
Feb 08, 2019 48.41 48.66 47.29 48.56 3,672,714 +0.06(+0.13%)
Feb 07, 2019 50.16 50.42 48.13 48.49 4,041,990 -2.35(-4.62%)
Feb 06, 2019 50.62 51.05 50.09 50.84 4,402,492 +0.49(+0.97%)
Feb 05, 2019 51.27 51.70 50.23 50.35 3,467,798 -1.17(-2.26%)
Feb 04, 2019 50.69 51.64 50.20 51.52 2,797,898 +0.01(+0.02%)
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.