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

Hess Corp (NY: HES )

156.31 -0.41 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2018 55.40 56.33 52.63 52.86 8,400,099 +0.29(+0.56%)
Oct 30, 2018 51.77 52.70 50.76 52.57 4,056,253 +0.85(+1.64%)
Oct 29, 2018 53.79 53.97 51.06 51.72 3,510,396 -1.80(-3.36%)
Oct 26, 2018 53.26 54.52 52.27 53.52 3,496,897 -0.81(-1.49%)
Oct 25, 2018 54.26 55.08 53.78 54.33 3,709,607 +0.76(+1.43%)
Oct 24, 2018 57.15 57.45 53.48 53.56 4,558,789 -3.01(-5.32%)
Oct 23, 2018 57.07 57.37 55.35 56.58 5,719,852 -1.39(-2.40%)
Oct 22, 2018 58.36 58.60 57.46 57.97 2,358,350 -0.57(-0.98%)
Oct 19, 2018 59.40 60.54 58.22 58.54 3,459,655 -0.51(-0.86%)
Oct 18, 2018 58.57 59.17 58.07 59.04 4,306,544 -0.62(-1.03%)
Oct 17, 2018 60.29 60.39 58.63 59.66 4,942,788 -0.94(-1.55%)
Oct 16, 2018 60.59 60.99 59.97 60.60 2,665,593 +0.15(+0.24%)
Oct 15, 2018 61.25 61.65 60.30 60.45 2,546,594 -0.48(-0.79%)
Oct 12, 2018 61.95 62.00 59.95 60.93 2,824,576 +0.61(+1.01%)
Oct 11, 2018 61.51 62.06 59.34 60.32 4,377,900 -1.56(-2.52%)
Oct 10, 2018 66.37 66.54 61.61 61.88 7,468,274 -4.95(-7.41%)
Oct 09, 2018 65.69 67.41 65.50 66.84 2,479,241 +1.34(+2.05%)
Oct 08, 2018 65.90 66.41 65.15 65.49 2,871,753 -1.22(-1.84%)
Oct 05, 2018 66.99 67.40 66.02 66.72 2,977,998 -0.13(-0.19%)
Oct 04, 2018 67.55 68.07 66.39 66.85 2,810,231 -1.29(-1.89%)
Oct 03, 2018 68.13 68.14 67.14 68.13 3,203,176 +0.57(+0.85%)
Oct 02, 2018 68.71 68.83 67.43 67.56 2,668,179 -1.13(-1.65%)
Oct 01, 2018 66.21 68.90 65.81 68.70 5,404,294 +2.77(+4.21%)
Sep 28, 2018 65.47 68.22 65.47 65.92 6,502,258 +0.00(+0.00%)
Sep 27, 2018 65.75 66.12 65.49 65.92 3,441,964 +1.05(+1.62%)
Sep 26, 2018 65.42 65.86 64.68 64.87 3,264,885 -1.11(-1.68%)
Sep 25, 2018 67.11 67.46 65.86 65.98 3,855,376 -0.37(-0.56%)
Sep 24, 2018 65.96 67.31 65.88 66.35 4,521,863 +1.41(+2.17%)
Sep 21, 2018 64.15 65.22 63.82 64.94 5,408,323 +1.04(+1.63%)
Sep 20, 2018 64.47 64.86 63.67 63.90 2,719,711 -0.04(-0.06%)
Sep 19, 2018 63.07 64.47 63.07 63.94 3,581,890 +0.83(+1.31%)
Sep 18, 2018 62.18 63.88 61.71 63.11 3,340,188 +1.61(+2.62%)
Sep 17, 2018 61.43 62.24 61.06 61.49 2,336,134 +0.70(+1.15%)
Sep 14, 2018 59.79 61.15 59.79 60.79 2,883,208 +0.94(+1.57%)
Sep 13, 2018 59.48 60.20 58.26 59.85 3,098,332 +0.17(+0.28%)
Sep 12, 2018 59.65 60.55 59.31 59.69 2,943,589 +0.62(+1.06%)
Sep 11, 2018 57.04 59.27 57.04 59.07 2,196,337 +1.68(+2.93%)
Sep 10, 2018 57.74 58.20 57.30 57.39 1,539,998 -0.07(-0.13%)
Sep 07, 2018 57.11 57.91 56.26 57.46 3,153,385 -0.31(-0.54%)
Sep 06, 2018 59.89 59.89 57.59 57.77 2,797,602 -2.24(-3.73%)
Sep 05, 2018 59.83 60.30 59.11 60.01 2,734,095 -0.25(-0.41%)
Sep 04, 2018 61.86 61.99 60.12 60.26 2,282,031 -1.52(-2.47%)
Aug 31, 2018 61.78 61.78 61.78 0 -0.76(-1.22%)
Aug 30, 2018 61.86 62.96 61.36 62.54 3,073,557 +0.88(+1.43%)
Aug 29, 2018 60.86 62.28 60.75 61.66 3,697,272 +1.31(+2.17%)
Aug 28, 2018 60.71 61.01 60.00 60.35 2,591,764 -0.34(-0.56%)
Aug 27, 2018 59.86 60.79 59.58 60.69 1,579,730 +0.93(+1.55%)
Aug 24, 2018 60.14 60.36 59.52 59.76 2,084,672 +0.54(+0.91%)
Aug 23, 2018 59.47 59.49 58.73 59.22 1,627,763 -0.59(-0.98%)
Aug 22, 2018 59.08 59.99 58.73 59.81 1,915,735 +1.64(+2.82%)
Aug 21, 2018 58.34 58.93 58.08 58.17 2,197,544 +0.40(+0.70%)
Aug 20, 2018 57.08 58.53 57.08 57.76 2,227,003 +0.56(+0.98%)
Aug 17, 2018 57.99 58.14 57.11 57.20 2,519,896 -0.36(-0.62%)
Aug 16, 2018 56.97 57.97 56.53 57.56 2,254,878 +1.14(+2.02%)
Aug 15, 2018 57.83 57.99 55.41 56.42 5,188,430 -2.22(-3.79%)
Aug 14, 2018 58.86 59.07 58.26 58.64 2,101,846 +0.54(+0.93%)
Aug 13, 2018 58.85 59.08 57.90 58.10 2,303,406 -0.86(-1.46%)
Aug 10, 2018 58.60 59.21 58.31 58.97 3,140,414 +0.25(+0.42%)
Aug 09, 2018 60.52 60.78 58.63 58.72 3,999,928 -1.77(-2.93%)
Aug 08, 2018 61.04 61.53 59.75 60.49 3,249,873 -1.21(-1.96%)
Aug 07, 2018 62.31 62.67 61.43 61.70 3,168,518 +0.27(+0.43%)
Aug 06, 2018 61.04 61.92 60.18 61.43 2,426,992 +0.61(+1.00%)
Aug 03, 2018 60.03 61.01 59.79 60.83 3,365,929 +0.44(+0.73%)
Aug 02, 2018 59.13 60.55 58.58 60.39 2,488,028 +0.94(+1.57%)
Aug 01, 2018 59.42 59.75 58.54 59.45 3,021,319 -0.76(-1.26%)
Jul 31, 2018 59.37 60.61 59.20 60.21 3,065,465 +0.87(+1.47%)
Jul 30, 2018 59.23 59.85 59.11 59.34 2,298,713 +0.98(+1.68%)
Jul 27, 2018 58.54 59.32 58.07 58.36 2,695,489 -0.66(-1.12%)
Jul 26, 2018 59.31 60.19 57.89 59.02 4,574,465 -0.50(-0.85%)
Jul 25, 2018 59.62 59.65 57.62 59.52 4,533,562 -0.17(-0.28%)
Jul 24, 2018 59.49 60.45 58.94 59.69 3,821,041 +0.75(+1.28%)
Jul 23, 2018 58.87 59.31 58.23 58.94 4,390,312 +0.18(+0.31%)
Jul 20, 2018 59.40 59.40 58.30 58.75 2,721,117 -0.42(-0.71%)
Jul 19, 2018 58.85 59.63 58.80 59.18 2,662,417 +0.33(+0.56%)
Jul 18, 2018 57.87 59.12 56.90 58.85 3,053,343 +0.62(+1.07%)
Jul 17, 2018 58.00 58.57 57.45 58.22 3,996,539 -0.39(-0.66%)
Jul 16, 2018 59.75 60.38 58.14 58.61 3,977,301 -2.44(-4.00%)
Jul 13, 2018 61.30 61.89 60.93 61.05 3,314,533 -0.18(-0.30%)
Jul 12, 2018 61.85 62.19 60.23 61.23 3,398,018 -0.07(-0.12%)
Jul 11, 2018 62.83 63.32 60.57 61.30 4,190,733 -2.55(-3.99%)
Jul 10, 2018 64.13 65.27 63.30 63.86 2,758,532 +0.36(+0.56%)
Jul 09, 2018 62.52 63.53 62.18 63.50 2,876,092 +1.52(+2.46%)
Jul 06, 2018 60.29 62.29 60.21 61.97 2,331,740 +1.07(+1.76%)
Jul 05, 2018 61.12 61.40 60.39 60.90 2,904,005 +0.39(+0.64%)
Jul 03, 2018 60.52 60.52 60.52 0 +0.98(+1.65%)
Jul 02, 2018 60.43 60.76 59.12 59.53 3,191,648 -1.83(-2.99%)
Jun 29, 2018 62.75 60.63 61.37 5,932,943 +1.22(+2.03%)
Jun 28, 2018 60.49 60.85 59.52 60.15 3,590,834 -0.01(-0.02%)
Jun 27, 2018 59.53 61.61 59.50 60.16 5,885,716 +1.65(+2.82%)
Jun 26, 2018 57.54 58.68 56.80 58.51 2,783,545 +1.36(+2.38%)
Jun 25, 2018 58.87 59.25 57.01 57.15 4,768,510 -2.09(-3.53%)
Jun 22, 2018 58.35 59.84 58.07 59.24 7,482,089 +2.62(+4.63%)
Jun 21, 2018 57.08 57.16 56.30 56.62 3,864,596 -0.85(-1.48%)
Jun 20, 2018 57.16 57.95 56.63 57.47 6,073,365 +1.14(+2.02%)
Jun 19, 2018 55.08 56.71 55.08 56.33 2,870,991 -0.18(-0.32%)
Jun 18, 2018 55.08 56.77 54.49 56.52 4,970,335 +1.43(+2.60%)
Jun 15, 2018 55.94 54.19 55.08 7,221,673 -0.62(-1.12%)
Jun 14, 2018 55.82 56.05 55.06 55.71 3,589,730 +0.44(+0.79%)
Jun 13, 2018 55.26 55.66 54.62 55.27 3,088,587 +0.02(+0.03%)
Jun 12, 2018 56.39 56.75 55.20 55.25 3,245,718 -1.22(-2.15%)
Jun 11, 2018 56.53 56.82 55.99 56.47 2,675,681 -0.04(-0.06%)
Jun 08, 2018 56.97 56.98 56.12 56.50 2,291,017 -0.45(-0.79%)
Jun 07, 2018 56.74 57.25 56.49 56.95 3,272,870 +0.69(+1.23%)
Jun 06, 2018 55.45 56.26 2,952,719 +0.45(+0.80%)
Jun 05, 2018 55.15 56.26 54.87 55.81 2,728,586 +0.23(+0.41%)
Jun 04, 2018 56.77 57.42 55.29 55.58 3,318,941 -0.89(-1.57%)
Jun 01, 2018 55.43 56.83 54.94 56.47 4,146,782 +1.26(+2.28%)
May 31, 2018 55.14 56.17 54.91 55.21 3,420,426 -0.49(-0.89%)
May 30, 2018 54.91 56.39 54.66 55.70 3,764,217 +1.40(+2.57%)
May 29, 2018 53.39 54.63 53.21 54.30 4,005,952 +0.25(+0.46%)
May 25, 2018 54.05 54.05 54.05 0 -2.96(-5.19%)
May 24, 2018 56.78 57.54 56.35 57.01 3,245,663 -0.66(-1.14%)
May 23, 2018 57.75 58.77 57.21 57.67 6,092,960 -0.64(-1.10%)
May 22, 2018 59.61 60.05 57.99 58.31 3,593,878 -1.32(-2.22%)
May 21, 2018 59.81 60.20 59.49 59.64 3,030,414 +0.56(+0.94%)
May 18, 2018 59.50 59.84 58.87 59.08 4,378,484 -0.47(-0.78%)
May 17, 2018 58.42 60.07 58.10 59.55 4,697,084 +1.43(+2.45%)
May 16, 2018 57.65 58.33 57.14 58.12 2,549,497 +0.14(+0.24%)
May 15, 2018 57.62 58.31 57.25 57.98 2,541,095 +0.30(+0.52%)
May 14, 2018 57.59 58.28 57.40 57.68 3,085,102 +0.37(+0.65%)
May 11, 2018 57.93 57.99 57.08 57.31 3,583,965 -0.53(-0.92%)
May 10, 2018 57.41 57.96 56.83 57.84 3,883,991 +0.87(+1.52%)
May 09, 2018 56.64 58.18 56.55 56.97 7,868,544 +1.32(+2.36%)
May 08, 2018 53.96 55.69 53.11 55.65 5,754,190 +1.54(+2.85%)
May 07, 2018 54.24 56.06 53.90 54.11 5,338,634 +0.47(+0.87%)
May 04, 2018 52.75 54.05 52.62 53.64 3,202,221 +0.84(+1.59%)
May 03, 2018 52.12 53.00 51.68 52.80 3,774,731 +0.16(+0.31%)
May 02, 2018 52.51 53.48 52.43 52.64 4,166,525 -0.04(-0.07%)
May 01, 2018 51.72 52.72 51.33 52.67 3,396,175 +0.60(+1.16%)
Apr 30, 2018 51.72 52.81 51.72 52.07 5,881,089 +0.33(+0.64%)
Apr 27, 2018 52.89 53.29 51.04 51.74 6,685,636 -1.65(-3.10%)
Apr 26, 2018 54.12 54.14 52.95 53.40 4,420,421 -0.82(-1.52%)
Apr 25, 2018 53.49 54.24 51.92 54.22 6,578,839 +1.54(+2.93%)
Apr 24, 2018 53.73 54.42 52.27 52.67 5,163,686 -0.81(-1.52%)
Apr 23, 2018 52.58 53.62 52.05 53.49 3,508,931 +0.67(+1.26%)
Apr 20, 2018 52.99 53.13 52.46 52.82 4,792,198 -0.36(-0.67%)
Apr 19, 2018 53.22 53.89 52.74 53.18 4,147,455 +0.26(+0.48%)
Apr 18, 2018 52.08 53.57 51.99 52.92 6,692,927 +1.45(+2.82%)
Apr 17, 2018 51.43 51.77 50.98 51.47 3,910,157 +0.08(+0.16%)
Apr 16, 2018 51.62 51.82 50.78 51.39 4,380,608 -0.07(-0.14%)
Apr 13, 2018 50.76 52.03 50.60 51.46 7,713,565 +1.21(+2.40%)
Apr 12, 2018 50.23 51.15 49.77 50.25 5,288,439 +0.06(+0.13%)
Apr 11, 2018 48.97 50.75 48.88 50.19 5,353,926 +1.13(+2.31%)
Apr 10, 2018 48.01 49.55 47.86 49.06 6,029,143 +1.91(+4.05%)
Apr 09, 2018 47.39 48.15 46.81 47.15 4,554,793 +0.47(+1.00%)
Apr 06, 2018 47.52 48.19 45.56 46.68 4,121,346 -1.32(-2.76%)
Apr 05, 2018 47.05 48.63 46.98 48.01 5,648,963 +1.40(+3.00%)
Apr 04, 2018 45.12 46.72 44.97 46.61 3,619,524 +0.51(+1.11%)
Apr 03, 2018 44.58 46.30 44.16 46.10 4,057,011 +1.78(+4.02%)
Apr 02, 2018 45.90 45.98 43.42 44.31 4,003,698 -1.94(-4.19%)
Mar 29, 2018 46.25 46.25 46.25 0 +1.73(+3.88%)
Mar 28, 2018 45.82 46.17 44.16 44.52 4,348,427 -1.04(-2.29%)
Mar 27, 2018 46.18 46.55 45.16 45.57 3,528,957 -0.56(-1.21%)
Mar 26, 2018 46.05 46.15 44.94 46.12 2,911,585 +0.93(+2.06%)
Mar 23, 2018 46.35 46.59 45.12 45.19 4,840,898 -0.58(-1.28%)
Mar 22, 2018 45.62 46.61 45.39 45.78 3,890,153 -0.54(-1.16%)
Mar 21, 2018 44.66 46.78 44.62 46.32 4,077,270 +2.10(+4.75%)
Mar 20, 2018 43.26 44.56 43.22 44.21 2,660,382 +1.31(+3.05%)
Mar 19, 2018 44.52 44.73 42.61 42.91 4,305,761 -1.85(-4.12%)
Mar 16, 2018 44.21 45.28 43.67 44.75 5,669,161 +0.34(+0.76%)
Mar 15, 2018 44.54 45.01 43.77 44.41 4,198,302 +0.26(+0.60%)
Mar 14, 2018 44.15 44.64 43.90 44.15 2,934,479 +0.15(+0.35%)
Mar 13, 2018 44.71 45.09 43.86 44.00 5,372,693 -0.23(-0.51%)
Mar 12, 2018 43.86 44.91 43.79 44.22 3,387,525 +0.17(+0.39%)
Mar 09, 2018 43.04 44.12 42.88 44.05 4,925,286 +1.60(+3.77%)
Mar 08, 2018 42.91 42.99 41.82 42.45 5,402,426 +0.20(+0.47%)
Mar 07, 2018 41.72 42.25 4,399,614 -1.82(-4.13%)
Mar 06, 2018 44.28 44.74 43.74 44.07 4,985,917 +0.04(+0.08%)
Mar 05, 2018 42.25 44.28 42.12 44.03 6,376,236 +1.60(+3.77%)
Mar 02, 2018 41.02 42.50 40.19 42.43 4,380,083 +0.92(+2.21%)
Mar 01, 2018 41.23 42.32 41.15 41.52 5,933,767 +0.23(+0.55%)
Feb 28, 2018 42.87 43.25 41.26 41.29 4,551,404 -0.95(-2.26%)
Feb 27, 2018 43.19 44.23 42.23 42.24 5,646,856 -1.19(-2.74%)
Feb 26, 2018 43.97 44.06 43.10 43.43 5,259,739 -0.08(-0.19%)
Feb 23, 2018 42.86 43.59 42.67 43.51 4,878,355 +0.72(+1.68%)
Feb 22, 2018 42.80 6,023,562 +1.68(+4.09%)
Feb 21, 2018 41.38 42.18 40.86 41.12 6,115,560 -0.55(-1.33%)
Feb 20, 2018 41.59 42.29 41.49 41.67 4,875,209 +0.17(+0.42%)
Feb 16, 2018 41.50 41.50 41.50 0 +0.11(+0.26%)
Feb 15, 2018 41.16 41.41 39.91 41.39 5,229,190 +0.15(+0.35%)
Feb 14, 2018 38.49 41.44 38.22 41.24 6,924,124 +2.34(+6.00%)
Feb 13, 2018 39.61 39.86 38.71 38.91 5,370,180 -1.22(-3.04%)
Feb 12, 2018 39.04 40.66 38.65 40.12 7,686,807 +1.84(+4.80%)
Feb 09, 2018 39.58 39.59 36.70 38.29 7,608,870 -0.80(-2.05%)
Feb 08, 2018 40.29 40.77 39.08 39.09 6,438,507 -1.01(-2.52%)
Feb 07, 2018 41.81 42.09 39.99 40.10 5,021,102 -1.68(-4.03%)
Feb 06, 2018 39.59 42.15 39.52 41.78 5,766,262 +0.97(+2.38%)
Feb 05, 2018 41.52 42.94 40.47 40.81 10,333,292 -2.64(-6.07%)
Feb 02, 2018 45.40 45.40 43.23 43.44 6,028,105 -2.55(-5.53%)
Feb 01, 2018 45.97 46.65 45.64 45.99 3,652,911 +0.07(+0.16%)
Jan 31, 2018 46.02 46.18 45.07 45.91 5,020,289 -0.01(-0.02%)
Jan 30, 2018 46.96 46.96 45.75 45.92 4,568,555 -1.63(-3.42%)
Jan 29, 2018 48.31 48.69 47.45 47.55 3,640,685 -1.25(-2.57%)
Jan 26, 2018 48.67 48.95 48.36 48.81 2,459,178 +0.09(+0.19%)
Jan 25, 2018 49.36 49.56 48.40 48.71 5,011,230 -0.26(-0.54%)
Jan 24, 2018 48.68 49.31 48.31 48.98 3,374,959 +0.24(+0.49%)
Jan 23, 2018 49.01 49.36 48.29 48.74 4,266,855 +0.14(+0.28%)
Jan 22, 2018 47.85 48.65 46.92 48.61 5,445,167 +0.78(+1.63%)
Jan 19, 2018 48.25 48.25 46.95 47.82 10,038,540 -1.12(-2.28%)
Jan 18, 2018 48.94 49.60 48.52 48.94 3,568,116 -0.16(-0.33%)
Jan 17, 2018 49.00 49.68 48.51 49.11 6,564,684 +0.44(+0.90%)
Jan 16, 2018 49.70 49.83 48.49 48.67 5,535,959 -0.91(-1.83%)
Jan 12, 2018 49.58 49.58 49.58 0 -0.16(-0.33%)
Jan 11, 2018 48.55 50.43 48.39 49.74 6,079,750 +1.56(+3.25%)
Jan 10, 2018 48.50 48.18 3,713,439 +0.49(+1.03%)
Jan 09, 2018 47.83 48.09 47.24 47.69 3,659,074 -0.03(-0.06%)
Jan 08, 2018 47.51 47.77 46.90 47.71 4,391,820 +0.30(+0.63%)
Jan 05, 2018 46.67 47.77 46.22 47.41 7,703,372 +1.43(+3.10%)
Jan 04, 2018 44.93 46.03 44.61 45.99 4,223,501 +1.08(+2.41%)
Jan 03, 2018 43.67 45.36 43.49 44.91 4,064,312 +1.41(+3.24%)
Jan 02, 2018 43.61 43.67 42.92 43.50 3,161,879 +0.35(+0.80%)
Dec 29, 2017 43.15 43.15 43.15 0 -0.81(-1.84%)
Dec 28, 2017 43.90 44.31 43.78 43.96 3,553,076 +0.20(+0.46%)
Dec 27, 2017 44.00 44.14 43.36 43.76 2,732,128 -0.29(-0.66%)
Dec 26, 2017 42.95 44.15 42.80 44.05 3,954,046 +1.32(+3.08%)
Dec 22, 2017 42.28 42.87 42.00 42.73 2,989,461 +0.61(+1.45%)
Dec 21, 2017 40.15 42.22 40.01 42.12 6,978,336 +2.14(+5.34%)
Dec 20, 2017 39.64 40.03 39.22 39.99 3,663,580 +0.57(+1.45%)
Dec 19, 2017 39.81 39.98 39.12 39.42 5,898,502 -0.22(-0.55%)
Dec 18, 2017 39.56 40.28 39.40 39.63 4,353,152 +0.18(+0.46%)
Dec 15, 2017 40.01 40.60 39.41 39.45 9,133,139 +0.89(+2.31%)
Dec 14, 2017 39.57 39.63 38.27 38.56 8,873,304 -1.29(-3.24%)
Dec 13, 2017 41.04 41.09 39.77 39.85 4,768,287 -1.18(-2.88%)
Dec 12, 2017 41.04 41.52 40.87 41.04 3,358,506 -0.32(-0.76%)
Dec 11, 2017 41.06 41.82 41.06 41.35 3,181,429 +0.24(+0.59%)
Dec 08, 2017 41.11 41.20 40.49 41.11 2,528,935 +0.80(+2.00%)
Dec 07, 2017 40.37 40.77 40.18 40.30 4,577,756 -0.06(-0.16%)
Dec 06, 2017 41.46 41.54 40.30 40.37 3,462,935 -1.46(-3.50%)
Dec 05, 2017 42.10 42.55 41.54 41.83 2,519,558 -0.25(-0.60%)
Dec 04, 2017 42.52 43.05 41.92 42.09 5,214,170 -0.47(-1.10%)
Dec 01, 2017 41.80 43.21 41.62 42.55 6,015,463 +1.09(+2.64%)
Nov 30, 2017 40.85 41.93 40.83 41.46 5,307,382 +0.97(+2.39%)
Nov 29, 2017 39.16 40.51 39.13 40.49 3,834,868 +1.29(+3.30%)
Nov 28, 2017 38.92 39.37 38.61 39.20 3,395,779 +0.25(+0.65%)
Nov 27, 2017 39.71 39.86 38.77 38.95 5,252,132 -1.17(-2.93%)
Nov 24, 2017 39.61 40.32 39.57 40.12 1,800,803 +0.86(+2.19%)
Nov 22, 2017 39.37 39.64 39.02 39.27 4,483,353 +0.34(+0.88%)
Nov 21, 2017 39.54 39.83 38.69 38.92 3,751,865 -0.44(-1.12%)
Nov 20, 2017 39.91 39.91 39.04 39.37 3,081,305 -0.89(-2.22%)
Nov 17, 2017 40.09 40.59 39.95 40.26 4,371,093 +0.42(+1.04%)
Nov 16, 2017 39.75 40.38 39.59 39.84 5,088,606 +0.38(+0.96%)
Nov 15, 2017 39.89 40.01 39.15 39.46 5,707,297 -1.12(-2.76%)
Nov 14, 2017 41.73 41.94 40.40 40.59 5,990,875 -1.52(-3.61%)
Nov 13, 2017 42.34 42.38 41.47 42.10 3,917,909 -0.47(-1.10%)
Nov 10, 2017 42.90 43.07 42.04 42.57 2,385,405 -0.38(-0.88%)
Nov 09, 2017 42.32 43.23 42.32 42.95 4,038,337 +0.41(+0.96%)
Nov 08, 2017 43.25 43.38 42.29 42.55 4,092,948 -0.79(-1.81%)
Nov 07, 2017 43.65 44.04 43.04 43.33 3,936,941 -0.25(-0.58%)
Nov 06, 2017 41.29 43.64 41.15 43.59 7,508,934 +2.50(+6.09%)
Nov 03, 2017 40.02 41.39 39.93 41.08 5,571,934 +0.95(+2.36%)
Nov 02, 2017 39.88 40.52 39.47 40.13 3,868,102 +0.10(+0.25%)
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.