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

Hess Corp (NY: HES )

151.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2016 55.36 55.36 55.36 0 -0.54(-0.97%)
Dec 29, 2016 56.54 56.66 55.48 55.91 1,617,058 -0.52(-0.91%)
Dec 28, 2016 57.28 57.69 56.24 56.42 1,688,599 -0.83(-1.44%)
Dec 27, 2016 57.01 57.64 56.58 57.25 2,063,791 +0.56(+0.99%)
Dec 23, 2016 56.69 56.69 56.69 0 +0.06(+0.11%)
Dec 22, 2016 56.51 56.68 55.89 56.63 2,040,560 +0.13(+0.24%)
Dec 21, 2016 56.86 57.32 56.45 56.49 2,527,511 +0.15(+0.27%)
Dec 20, 2016 56.56 57.20 56.10 56.34 2,738,842 +0.02(+0.03%)
Dec 19, 2016 55.33 56.58 54.76 56.32 3,222,343 +0.77(+1.39%)
Dec 16, 2016 55.98 56.09 55.15 55.55 4,397,352 -0.16(-0.29%)
Dec 15, 2016 55.27 56.63 54.89 55.71 4,096,581 -0.21(-0.38%)
Dec 14, 2016 56.83 57.55 55.60 55.92 6,851,336 -1.74(-3.02%)
Dec 13, 2016 56.24 58.04 55.58 57.67 7,368,165 +1.98(+3.56%)
Dec 12, 2016 56.92 57.49 55.60 55.69 5,967,843 +0.12(+0.22%)
Dec 09, 2016 54.78 55.58 54.36 55.56 4,970,349 +0.97(+1.77%)
Dec 08, 2016 54.70 54.89 53.78 54.60 6,782,057 +0.64(+1.18%)
Dec 07, 2016 53.05 53.99 52.52 53.96 5,317,136 +1.01(+1.91%)
Dec 06, 2016 51.67 53.65 51.20 52.95 5,594,620 +0.72(+1.37%)
Dec 05, 2016 52.23 53.55 51.92 52.23 8,508,720 +0.96(+1.86%)
Dec 02, 2016 49.47 52.00 49.33 51.28 6,905,763 +1.60(+3.23%)
Dec 01, 2016 51.16 51.26 49.33 49.67 6,315,734 +0.13(+0.27%)
Nov 30, 2016 46.71 50.40 46.71 49.54 15,589,396 +6.12(+14.09%)
Nov 29, 2016 44.00 44.10 42.95 43.42 5,455,927 -1.73(-3.82%)
Nov 28, 2016 47.02 47.27 45.03 45.15 3,517,309 -1.53(-3.28%)
Nov 25, 2016 46.58 46.84 46.13 46.68 1,070,166 -0.42(-0.88%)
Nov 23, 2016 47.10 47.10 47.10 0 +0.51(+1.10%)
Nov 22, 2016 47.23 47.75 45.45 46.58 2,998,304 -0.17(-0.36%)
Nov 21, 2016 46.48 47.72 46.19 46.75 4,326,145 +1.63(+3.61%)
Nov 18, 2016 44.79 46.38 44.79 45.12 6,124,181 +0.42(+0.93%)
Nov 17, 2016 45.62 46.26 44.60 44.71 4,003,589 -0.28(-0.63%)
Nov 16, 2016 44.56 45.50 44.01 44.99 3,785,600 +0.20(+0.45%)
Nov 15, 2016 43.14 44.96 43.10 44.79 7,835,844 +2.23(+5.24%)
Nov 14, 2016 41.72 42.72 41.26 42.56 7,767,019 +0.43(+1.03%)
Nov 11, 2016 43.34 43.57 42.09 42.12 3,997,017 -1.82(-4.15%)
Nov 10, 2016 43.07 44.57 43.00 43.95 3,555,942 +0.57(+1.31%)
Nov 09, 2016 42.15 43.96 42.09 43.38 4,906,078 +1.12(+2.64%)
Nov 08, 2016 41.50 42.53 41.44 42.26 3,262,810 +0.27(+0.63%)
Nov 07, 2016 42.07 42.29 41.53 42.00 3,868,249 +0.90(+2.20%)
Nov 04, 2016 41.53 42.08 40.95 41.10 4,056,871 -0.59(-1.42%)
Nov 03, 2016 42.06 42.80 41.50 41.69 2,885,837 +0.00(+0.00%)
Nov 02, 2016 41.62 42.01 40.79 41.69 5,423,316 -0.67(-1.59%)
Nov 01, 2016 42.95 43.17 41.44 42.36 4,597,428 -0.11(-0.25%)
Oct 31, 2016 44.34 44.49 42.33 42.47 5,577,990 -2.06(-4.63%)
Oct 28, 2016 44.61 45.74 44.28 44.53 3,641,900 -0.11(-0.24%)
Oct 27, 2016 44.88 45.40 44.15 44.64 5,435,485 +0.14(+0.32%)
Oct 26, 2016 46.08 46.93 43.09 44.49 9,901,904 -0.57(-1.26%)
Oct 25, 2016 46.41 46.74 44.97 45.06 5,093,666 -1.17(-2.53%)
Oct 24, 2016 46.71 47.26 45.49 46.23 3,659,396 -0.48(-1.02%)
Oct 21, 2016 46.16 46.73 45.97 46.71 2,810,381 +0.10(+0.21%)
Oct 20, 2016 45.81 46.72 45.63 46.61 2,539,416 +0.25(+0.53%)
Oct 19, 2016 45.70 47.13 45.40 46.36 4,174,608 +1.23(+2.73%)
Oct 18, 2016 45.75 45.79 44.96 45.13 2,771,425 +0.14(+0.31%)
Oct 17, 2016 45.58 45.87 44.53 44.99 3,000,902 -0.78(-1.70%)
Oct 14, 2016 45.94 46.49 45.17 45.77 4,358,892 +0.16(+0.35%)
Oct 13, 2016 45.53 45.80 44.84 45.61 3,506,675 -0.39(-0.85%)
Oct 12, 2016 46.25 46.33 45.46 46.00 3,741,020 -0.54(-1.16%)
Oct 11, 2016 47.61 47.66 46.49 46.54 3,396,381 -1.22(-2.56%)
Oct 10, 2016 47.46 48.39 47.41 47.76 3,725,383 +0.78(+1.66%)
Oct 07, 2016 47.41 47.95 46.97 46.98 4,546,772 -0.52(-1.10%)
Oct 06, 2016 47.57 47.83 46.66 47.51 3,368,733 +0.16(+0.34%)
Oct 05, 2016 46.96 47.69 46.76 47.35 3,871,549 +1.09(+2.35%)
Oct 04, 2016 47.87 48.01 45.97 46.26 5,348,406 -1.46(-3.06%)
Oct 03, 2016 47.43 48.36 46.70 47.72 4,643,602 +0.25(+0.52%)
Sep 30, 2016 46.63 47.77 46.26 47.47 7,862,284 +1.30(+2.82%)
Sep 29, 2016 43.84 47.27 43.84 46.17 10,499,122 +2.05(+4.63%)
Sep 28, 2016 41.78 44.25 41.09 44.12 7,407,832 +2.68(+6.47%)
Sep 27, 2016 41.69 41.83 41.02 41.44 4,330,924 -0.73(-1.72%)
Sep 26, 2016 41.72 42.69 41.62 42.17 5,937,326 +0.64(+1.53%)
Sep 23, 2016 41.93 42.64 41.18 41.53 5,288,996 -0.77(-1.82%)
Sep 22, 2016 42.35 43.02 42.11 42.30 6,106,833 +0.69(+1.66%)
Sep 21, 2016 41.02 41.62 40.55 41.61 7,293,040 +1.18(+2.91%)
Sep 20, 2016 40.71 41.10 40.17 40.43 5,824,537 -0.26(-0.63%)
Sep 19, 2016 41.61 41.85 40.68 40.69 4,125,837 -0.46(-1.12%)
Sep 16, 2016 40.54 41.42 40.42 41.15 6,233,873 -0.15(-0.36%)
Sep 15, 2016 41.53 41.85 41.02 41.30 6,342,888 -0.01(-0.02%)
Sep 14, 2016 41.93 42.29 41.02 41.31 6,452,749 -0.76(-1.80%)
Sep 13, 2016 43.10 43.17 41.58 42.07 7,287,775 -1.86(-4.23%)
Sep 12, 2016 43.66 44.52 43.22 43.92 5,828,575 -0.04(-0.08%)
Sep 09, 2016 45.59 45.81 43.92 43.96 5,888,339 -2.32(-5.00%)
Sep 08, 2016 45.25 46.45 44.98 46.27 5,896,171 +1.53(+3.42%)
Sep 07, 2016 45.40 45.48 44.21 44.74 8,242,727 -0.37(-0.82%)
Sep 06, 2016 45.29 45.53 43.03 45.11 12,668,504 -1.63(-3.49%)
Sep 02, 2016 47.48 46.74 46.74 46.74 4,448,094 -0.20(-0.43%)
Sep 01, 2016 47.33 47.74 46.46 46.94 4,288,916 -0.87(-1.82%)
Aug 31, 2016 48.92 49.34 47.56 47.82 4,037,528 -1.57(-3.17%)
Aug 30, 2016 49.99 50.74 49.19 49.38 2,162,981 -0.30(-0.60%)
Aug 29, 2016 49.71 49.82 49.19 49.68 2,639,078 -0.22(-0.44%)
Aug 26, 2016 50.18 50.98 49.45 49.90 2,971,260 -0.12(-0.25%)
Aug 25, 2016 49.59 50.50 49.20 50.03 3,934,156 +0.41(+0.82%)
Aug 24, 2016 49.38 50.13 49.17 49.62 3,735,253 -0.06(-0.12%)
Aug 23, 2016 49.26 50.05 49.26 49.68 2,599,667 +0.19(+0.39%)
Aug 22, 2016 49.53 49.96 48.68 49.49 5,108,516 -0.91(-1.80%)
Aug 19, 2016 50.44 50.69 49.77 50.40 3,279,030 -0.34(-0.68%)
Aug 18, 2016 50.14 50.97 50.08 50.74 3,770,342 +0.81(+1.62%)
Aug 17, 2016 49.81 50.10 49.09 49.93 2,963,475 +0.03(+0.05%)
Aug 16, 2016 49.72 50.14 48.92 49.90 3,493,522 +0.02(+0.04%)
Aug 15, 2016 50.03 50.58 49.61 49.88 5,080,345 +0.33(+0.66%)
Aug 12, 2016 50.03 50.18 49.18 49.56 3,713,742 -0.23(-0.46%)
Aug 11, 2016 48.63 50.44 48.41 49.79 4,498,466 +1.60(+3.33%)
Aug 10, 2016 48.90 49.35 48.04 48.19 3,910,768 -0.62(-1.26%)
Aug 09, 2016 49.39 49.46 48.28 48.80 3,025,785 -0.44(-0.89%)
Aug 08, 2016 48.82 49.72 48.68 49.24 4,082,790 +1.13(+2.34%)
Aug 05, 2016 47.55 48.22 47.18 48.11 3,951,454 +0.68(+1.43%)
Aug 04, 2016 46.92 48.56 46.77 47.44 6,075,381 +0.42(+0.90%)
Aug 03, 2016 45.56 47.31 45.46 47.01 7,014,664 +1.44(+3.17%)
Aug 02, 2016 45.33 45.75 44.30 45.57 5,375,073 +0.46(+1.02%)
Aug 01, 2016 46.38 46.43 44.92 45.11 6,385,499 -2.13(-4.51%)
Jul 29, 2016 45.27 47.39 45.27 47.24 4,653,767 +1.30(+2.84%)
Jul 28, 2016 45.35 46.67 45.16 45.94 6,027,954 +0.50(+1.10%)
Jul 27, 2016 45.79 47.25 44.51 45.44 10,637,510 -1.83(-3.87%)
Jul 26, 2016 46.20 47.30 45.93 47.27 4,302,920 +0.77(+1.65%)
Jul 25, 2016 47.11 47.36 46.11 46.50 4,655,365 -1.15(-2.42%)
Jul 22, 2016 48.66 48.81 47.25 47.66 3,149,492 -0.70(-1.44%)
Jul 21, 2016 49.56 50.13 48.19 48.35 2,232,217 -1.28(-2.57%)
Jul 20, 2016 49.15 49.91 48.19 49.63 3,601,085 +0.22(+0.45%)
Jul 19, 2016 50.28 50.62 49.17 49.41 2,617,841 -1.31(-2.59%)
Jul 18, 2016 49.95 50.77 49.53 50.72 3,182,835 +0.59(+1.18%)
Jul 15, 2016 51.14 51.39 49.91 50.13 3,871,602 -0.95(-1.86%)
Jul 14, 2016 52.03 52.33 51.05 51.08 3,224,625 -0.01(-0.02%)
Jul 13, 2016 52.83 52.94 50.60 51.09 4,565,009 -1.86(-3.51%)
Jul 12, 2016 50.40 52.98 50.26 52.95 5,180,281 +3.58(+7.24%)
Jul 11, 2016 50.40 50.55 49.30 49.37 2,653,937 -0.65(-1.30%)
Jul 08, 2016 50.79 49.74 49.11 50.03 3,701,175 +0.29(+0.58%)
Jul 07, 2016 50.84 51.67 49.18 49.74 4,790,156 -0.35(-0.70%)
Jul 06, 2016 49.79 50.16 49.19 50.09 3,480,785 -0.07(-0.14%)
Jul 05, 2016 51.65 52.20 49.48 50.16 4,643,659 -2.81(-5.30%)
Jul 01, 2016 52.84 52.97 52.97 52.97 3,765,248 +0.04(+0.08%)
Jun 30, 2016 52.32 53.17 51.79 52.92 13,518,542 +2.05(+4.03%)
Jun 29, 2016 49.20 51.06 48.81 50.87 4,358,067 +2.32(+4.77%)
Jun 28, 2016 47.99 48.91 47.30 48.56 4,800,087 +2.21(+4.77%)
Jun 27, 2016 48.32 48.54 45.63 46.34 6,925,343 -2.82(-5.73%)
Jun 24, 2016 50.23 51.14 48.88 49.16 5,485,323 -3.47(-6.59%)
Jun 23, 2016 51.72 52.65 51.36 52.63 2,840,680 +1.54(+3.02%)
Jun 22, 2016 51.98 51.98 50.93 51.09 2,135,480 -0.60(-1.16%)
Jun 21, 2016 51.18 51.80 50.63 51.69 2,545,953 +0.33(+0.65%)
Jun 20, 2016 51.23 51.79 50.84 51.36 3,208,476 +1.20(+2.39%)
Jun 17, 2016 50.21 50.73 49.96 50.16 3,346,970 +0.76(+1.53%)
Jun 16, 2016 49.66 49.72 47.92 49.40 4,679,287 -0.92(-1.84%)
Jun 15, 2016 50.77 51.30 49.53 50.33 4,130,443 -0.59(-1.16%)
Jun 14, 2016 50.19 51.21 50.03 50.92 2,436,244 +0.51(+1.01%)
Jun 13, 2016 50.22 51.35 49.91 50.40 2,667,212 -0.18(-0.36%)
Jun 10, 2016 52.18 52.53 50.13 50.59 4,146,962 -2.35(-4.44%)
Jun 09, 2016 53.24 54.12 52.91 52.94 2,628,370 -1.30(-2.39%)
Jun 08, 2016 54.56 55.24 53.67 54.24 3,068,654 +0.25(+0.47%)
Jun 07, 2016 53.40 54.15 52.78 53.98 3,831,869 +1.10(+2.09%)
Jun 06, 2016 51.68 52.93 51.37 52.88 3,337,348 +1.71(+3.34%)
Jun 03, 2016 52.02 52.38 50.97 51.17 2,371,629 -0.76(-1.47%)
Jun 02, 2016 51.06 51.93 50.68 51.93 2,795,759 +0.27(+0.53%)
Jun 01, 2016 52.54 51.82 50.56 51.66 3,745,347 -0.89(-1.69%)
May 31, 2016 52.99 53.59 52.22 52.54 3,023,143 -0.26(-0.50%)
May 27, 2016 52.55 52.81 52.81 52.81 4,273,965 -0.18(-0.35%)
May 26, 2016 53.93 54.36 52.96 52.99 3,877,451 -0.18(-0.33%)
May 25, 2016 51.54 53.42 51.54 53.17 4,230,069 +2.14(+4.19%)
May 24, 2016 51.67 51.72 50.68 51.03 2,636,654 -0.34(-0.67%)
May 23, 2016 49.94 51.81 49.64 51.37 2,918,330 +0.82(+1.61%)
May 20, 2016 50.46 50.81 49.58 50.55 3,129,098 +0.35(+0.70%)
May 19, 2016 49.98 50.45 48.69 50.20 4,377,970 -0.61(-1.21%)
May 18, 2016 50.61 51.30 50.26 50.82 4,563,942 +0.26(+0.52%)
May 17, 2016 51.11 51.74 50.29 50.55 5,293,666 -0.67(-1.30%)
May 16, 2016 51.57 52.36 51.03 51.22 3,808,427 +0.58(+1.14%)
May 13, 2016 50.74 51.62 50.47 50.64 3,669,037 -0.33(-0.65%)
May 12, 2016 51.90 52.87 50.39 50.97 4,235,737 -0.16(-0.31%)
May 11, 2016 50.42 51.95 49.90 51.13 5,081,859 +0.53(+1.06%)
May 10, 2016 48.18 50.64 47.90 50.60 5,068,117 +2.84(+5.95%)
May 09, 2016 48.58 49.00 47.28 47.76 3,609,641 -1.47(-2.99%)
May 06, 2016 48.27 49.89 48.24 49.23 4,089,927 +0.24(+0.48%)
May 05, 2016 50.16 50.56 48.53 48.99 4,149,595 +0.49(+1.01%)
May 04, 2016 50.33 50.64 48.00 48.50 4,330,101 -1.25(-2.52%)
May 03, 2016 51.10 51.57 49.48 49.76 4,719,557 -1.96(-3.78%)
May 02, 2016 52.22 52.39 51.06 51.71 3,758,343 -0.56(-1.07%)
Apr 29, 2016 52.44 53.24 50.88 52.27 5,279,953 +0.39(+0.74%)
Apr 28, 2016 52.99 53.88 51.82 51.89 8,022,002 -1.83(-3.41%)
Apr 27, 2016 54.36 55.90 53.22 53.72 9,633,970 -1.74(-3.13%)
Apr 26, 2016 54.40 55.68 54.24 55.45 5,357,765 +1.21(+2.23%)
Apr 25, 2016 55.01 55.28 53.46 54.24 4,396,245 -1.32(-2.38%)
Apr 22, 2016 53.04 55.78 52.97 55.57 6,740,760 +2.81(+5.32%)
Apr 21, 2016 53.81 54.18 52.57 52.76 5,594,489 -0.88(-1.63%)
Apr 20, 2016 53.02 54.43 52.60 53.64 6,723,025 +0.01(+0.02%)
Apr 19, 2016 52.96 53.79 51.96 53.63 5,462,622 +1.17(+2.22%)
Apr 18, 2016 48.59 52.70 48.48 52.46 10,661,847 +2.34(+4.67%)
Apr 15, 2016 50.19 50.48 49.62 50.12 5,221,807 -0.48(-0.95%)
Apr 14, 2016 49.74 50.75 49.50 50.61 4,398,520 +1.00(+2.01%)
Apr 13, 2016 50.22 50.54 49.21 49.61 4,642,412 -0.68(-1.36%)
Apr 12, 2016 48.51 50.66 48.04 50.29 6,123,704 +2.30(+4.79%)
Apr 11, 2016 48.27 48.98 47.91 47.99 4,417,096 +0.23(+0.48%)
Apr 08, 2016 47.91 48.27 47.20 47.77 3,900,479 +1.39(+2.99%)
Apr 07, 2016 46.88 47.58 45.59 46.38 4,096,192 -0.96(-2.04%)
Apr 06, 2016 45.15 47.73 45.00 47.34 5,144,409 +2.40(+5.35%)
Apr 05, 2016 43.78 45.09 43.42 44.94 3,652,715 +0.62(+1.40%)
Apr 04, 2016 46.06 46.36 44.25 44.32 3,974,023 -1.30(-2.84%)
Apr 01, 2016 45.07 45.75 44.82 45.62 3,895,524 -0.54(-1.18%)
Mar 31, 2016 44.48 46.43 44.29 46.16 4,863,881 +1.47(+3.30%)
Mar 30, 2016 45.24 45.62 44.07 44.69 3,729,894 +0.50(+1.13%)
Mar 29, 2016 43.53 44.21 42.87 44.19 5,058,301 -0.39(-0.87%)
Mar 28, 2016 46.02 46.11 44.04 44.57 4,385,873 -1.10(-2.42%)
Mar 24, 2016 44.00 45.68 45.68 45.68 4,804,447 +0.44(+0.97%)
Mar 23, 2016 46.54 46.73 45.11 45.24 4,843,099 -1.84(-3.91%)
Mar 22, 2016 47.05 48.07 46.86 47.08 3,797,462 -0.12(-0.26%)
Mar 21, 2016 46.82 47.79 45.78 47.20 5,328,780 -0.05(-0.11%)
Mar 18, 2016 47.78 47.91 46.49 47.26 8,419,583 +0.62(+1.33%)
Mar 17, 2016 45.85 47.50 45.54 46.63 6,764,340 +1.19(+2.62%)
Mar 16, 2016 44.41 45.57 43.77 45.44 4,581,582 +1.46(+3.31%)
Mar 15, 2016 42.80 44.08 42.23 43.99 3,987,878 +0.19(+0.44%)
Mar 14, 2016 43.62 44.19 42.82 43.79 4,966,425 -0.92(-2.07%)
Mar 11, 2016 43.03 45.32 42.99 44.72 8,810,558 +2.61(+6.19%)
Mar 10, 2016 41.13 42.19 40.12 42.11 6,333,188 +1.04(+2.53%)
Mar 09, 2016 41.60 42.06 40.33 41.07 5,333,410 +0.28(+0.68%)
Mar 08, 2016 42.61 42.71 40.59 40.79 6,770,868 -2.20(-5.11%)
Mar 07, 2016 42.32 43.51 41.84 42.99 9,713,044 +0.78(+1.84%)
Mar 04, 2016 42.90 43.03 41.53 42.21 8,083,511 +0.34(+0.81%)
Mar 03, 2016 40.65 42.08 40.35 41.87 6,594,162 +0.94(+2.30%)
Mar 02, 2016 38.46 40.95 38.30 40.93 5,786,445 +2.28(+5.89%)
Mar 01, 2016 38.20 39.00 37.13 38.66 5,997,717 +0.62(+1.63%)
Feb 29, 2016 37.56 38.39 37.18 38.04 7,676,891 +0.46(+1.23%)
Feb 26, 2016 37.24 38.05 37.06 37.57 6,361,023 +1.30(+3.58%)
Feb 25, 2016 36.34 36.96 34.85 36.27 4,880,125 -0.10(-0.29%)
Feb 24, 2016 35.46 36.67 34.88 36.38 5,626,094 -0.19(-0.52%)
Feb 23, 2016 38.09 39.00 36.30 36.57 5,903,816 -2.32(-5.97%)
Feb 22, 2016 37.92 38.90 37.55 38.89 6,190,710 +1.98(+5.37%)
Feb 19, 2016 36.24 36.94 35.11 36.91 7,061,464 +0.21(+0.57%)
Feb 18, 2016 38.38 38.56 36.20 36.70 9,166,285 -1.22(-3.22%)
Feb 17, 2016 36.27 38.51 36.14 37.92 8,954,159 +2.29(+6.44%)
Feb 16, 2016 35.77 35.99 34.86 35.63 7,546,596 +0.64(+1.82%)
Feb 12, 2016 34.27 34.99 34.99 34.99 14,223,096 +1.03(+3.03%)
Feb 11, 2016 33.53 34.38 32.23 33.96 11,126,729 -0.31(-0.92%)
Feb 10, 2016 34.21 35.03 33.80 34.28 11,455,857 +0.51(+1.52%)
Feb 09, 2016 33.39 34.35 32.58 33.76 10,213,395 -0.25(-0.74%)
Feb 08, 2016 32.48 34.13 32.28 34.01 16,671,012 +0.85(+2.55%)
Feb 05, 2016 33.76 34.28 33.15 33.17 46,073,208 -4.75(-12.54%)
Feb 04, 2016 37.84 39.40 37.10 37.92 11,600,524 +0.42(+1.12%)
Feb 03, 2016 35.13 37.53 34.00 37.50 11,531,860 +3.17(+9.22%)
Feb 02, 2016 35.39 35.39 33.82 34.34 8,345,429 -2.09(-5.75%)
Feb 01, 2016 36.10 36.87 35.59 36.43 7,085,942 -0.65(-1.74%)
Jan 29, 2016 35.62 37.22 35.35 37.08 9,324,457 +1.88(+5.35%)
Jan 28, 2016 35.41 36.63 34.21 35.19 11,335,640 +3.04(+9.47%)
Jan 27, 2016 30.51 34.60 29.68 32.15 13,100,495 +1.78(+5.86%)
Jan 26, 2016 30.64 31.39 30.14 30.37 10,077,046 +0.38(+1.25%)
Jan 25, 2016 32.42 33.01 29.91 29.99 11,565,805 -3.45(-10.31%)
Jan 22, 2016 34.38 34.85 32.10 33.44 8,712,941 +0.62(+1.89%)
Jan 21, 2016 30.59 33.11 30.53 32.82 8,560,519 +2.10(+6.84%)
Jan 20, 2016 31.21 31.21 28.27 30.72 12,057,619 -1.15(-3.61%)
Jan 19, 2016 34.00 34.25 31.16 31.87 7,049,058 -1.91(-5.66%)
Jan 15, 2016 33.15 33.78 33.78 33.78 7,936,414 -1.08(-3.10%)
Jan 14, 2016 33.92 35.37 33.61 34.86 9,134,065 +1.20(+3.55%)
Jan 13, 2016 35.06 35.81 33.34 33.67 8,073,237 -0.88(-2.55%)
Jan 12, 2016 37.07 37.36 33.85 34.55 7,211,108 -1.82(-5.01%)
Jan 11, 2016 37.99 38.18 36.03 36.37 6,902,331 -1.65(-4.34%)
Jan 08, 2016 38.32 38.75 37.39 38.02 4,415,374 -0.03(-0.09%)
Jan 07, 2016 38.38 39.70 37.94 38.05 5,230,387 -1.26(-3.22%)
Jan 06, 2016 40.72 40.80 39.14 39.32 9,134,064 -2.62(-6.24%)
Jan 05, 2016 41.60 41.98 40.68 41.94 3,603,398 -0.10(-0.23%)
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.