Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hess Corp
(NY:
HES
)
147.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2015
42.22
43.53
42.06
43.45
3,820,873
+1.55(+3.69%)
Sep 29, 2015
42.07
42.44
41.53
41.91
2,553,857
+0.02(+0.04%)
Sep 28, 2015
42.89
43.31
41.86
41.89
3,012,195
-1.74(-4.00%)
Sep 25, 2015
43.86
44.10
43.15
43.64
3,190,846
+0.19(+0.44%)
Sep 24, 2015
43.28
43.75
42.80
43.45
4,219,237
-0.02(-0.04%)
Sep 23, 2015
44.67
44.90
43.32
43.46
2,134,808
-0.94(-2.11%)
Sep 22, 2015
44.58
45.70
44.02
44.40
3,116,559
-1.00(-2.20%)
Sep 21, 2015
45.97
46.14
45.20
45.40
4,631,093
-0.11(-0.25%)
Sep 18, 2015
46.53
46.86
45.20
45.51
4,093,893
-1.88(-3.97%)
Sep 17, 2015
47.30
48.64
46.71
47.39
3,247,147
+0.14(+0.29%)
Sep 16, 2015
46.22
47.38
46.07
47.26
2,929,953
+1.64(+3.60%)
Sep 15, 2015
45.19
46.30
45.08
45.61
3,443,496
+0.70(+1.56%)
Sep 14, 2015
45.24
45.28
44.15
44.91
4,176,714
-0.45(-0.99%)
Sep 11, 2015
45.86
45.94
44.42
45.36
4,551,348
-1.38(-2.96%)
Sep 10, 2015
47.64
48.04
46.35
46.75
4,563,800
-0.71(-1.49%)
Sep 09, 2015
49.24
50.32
47.35
47.45
3,136,765
-1.39(-2.85%)
Sep 08, 2015
49.17
49.34
47.69
48.85
3,422,459
+0.16(+0.32%)
Sep 04, 2015
48.74
48.69
48.69
48.69
2,515,206
-0.91(-1.83%)
Sep 03, 2015
50.12
51.22
48.93
49.60
3,807,041
-0.10(-0.19%)
Sep 02, 2015
49.96
49.99
47.83
49.69
4,113,164
+0.38(+0.77%)
Sep 01, 2015
49.48
50.64
48.85
49.31
4,517,215
-2.06(-4.00%)
Aug 31, 2015
48.48
51.67
47.80
51.37
4,844,789
+1.72(+3.46%)
Aug 28, 2015
47.96
50.63
47.09
49.65
4,586,555
+1.47(+3.05%)
Aug 27, 2015
45.42
48.44
45.24
48.18
5,908,099
+3.92(+8.86%)
Aug 26, 2015
44.27
44.57
43.08
44.26
4,651,259
+1.11(+2.56%)
Aug 25, 2015
45.80
46.52
43.12
43.15
4,396,099
-0.90(-2.04%)
Aug 24, 2015
44.74
46.66
43.53
44.05
6,633,903
-3.46(-7.29%)
Aug 21, 2015
47.79
48.53
47.36
47.51
3,965,902
-0.65(-1.35%)
Aug 20, 2015
48.85
49.46
48.13
48.16
3,055,678
-0.86(-1.75%)
Aug 19, 2015
50.76
51.14
48.66
49.02
2,860,498
-2.14(-4.19%)
Aug 18, 2015
51.42
51.67
50.50
51.16
2,053,335
+0.37(+0.73%)
Aug 17, 2015
50.65
51.52
50.44
50.79
2,055,777
-0.26(-0.51%)
Aug 14, 2015
50.75
51.84
50.72
51.05
3,082,182
+0.25(+0.49%)
Aug 13, 2015
51.07
51.45
50.50
50.80
3,771,037
-0.54(-1.06%)
Aug 12, 2015
49.61
51.40
49.31
51.34
5,595,793
+1.32(+2.64%)
Aug 11, 2015
49.44
50.11
48.91
50.02
2,770,144
-0.48(-0.94%)
Aug 10, 2015
48.49
50.55
48.47
50.50
3,099,624
+2.18(+4.51%)
Aug 07, 2015
48.91
49.89
48.12
48.32
3,674,208
-0.77(-1.57%)
Aug 06, 2015
48.02
49.17
47.22
49.09
4,419,995
+0.77(+1.59%)
Aug 05, 2015
50.51
50.94
48.32
48.32
4,488,026
-1.41(-2.83%)
Aug 04, 2015
50.18
50.97
49.52
49.73
3,457,920
-0.13(-0.26%)
Aug 03, 2015
50.30
50.88
49.53
49.86
3,814,314
-1.13(-2.22%)
Jul 31, 2015
51.60
52.10
50.82
50.99
3,510,236
-1.14(-2.19%)
Jul 30, 2015
51.88
52.52
51.57
52.13
3,453,521
+0.25(+0.48%)
Jul 29, 2015
51.80
53.47
51.15
51.88
7,050,016
+0.34(+0.65%)
Jul 28, 2015
50.10
51.74
49.75
51.54
4,441,892
+1.70(+3.42%)
Jul 27, 2015
49.81
50.59
49.41
49.84
3,844,318
-0.70(-1.38%)
Jul 24, 2015
51.32
51.32
49.86
50.54
5,306,949
-0.68(-1.33%)
Jul 23, 2015
50.95
51.40
50.42
51.22
2,700,126
+0.24(+0.47%)
Jul 22, 2015
51.27
51.63
50.64
50.98
2,482,267
-0.16(-0.30%)
Jul 21, 2015
51.67
52.33
50.98
51.14
2,858,916
-0.36(-0.70%)
Jul 20, 2015
52.68
52.80
51.42
51.50
2,877,091
-1.57(-2.96%)
Jul 17, 2015
53.90
54.19
52.89
53.07
2,582,443
-1.09(-2.01%)
Jul 16, 2015
54.68
55.13
54.10
54.16
3,220,026
-0.32(-0.59%)
Jul 15, 2015
55.44
55.90
53.93
54.48
3,693,404
-1.31(-2.35%)
Jul 14, 2015
55.28
56.48
55.07
55.79
6,041,254
+0.51(+0.92%)
Jul 13, 2015
55.70
55.84
55.01
55.28
4,599,507
-0.31(-0.56%)
Jul 10, 2015
56.11
56.59
55.33
55.59
2,297,214
-0.27(-0.48%)
Jul 09, 2015
56.70
56.73
55.76
55.86
2,434,499
+0.24(+0.44%)
Jul 08, 2015
55.78
56.45
55.21
55.62
3,494,553
-0.59(-1.05%)
Jul 07, 2015
55.42
56.48
54.70
56.21
3,614,765
+0.55(+0.99%)
Jul 06, 2015
55.82
56.22
55.39
55.65
2,874,863
-1.12(-1.98%)
Jul 02, 2015
56.65
56.78
56.78
56.78
2,361,977
+0.25(+0.44%)
Jul 01, 2015
57.81
58.05
56.22
56.53
3,053,020
-1.26(-2.18%)
Jun 30, 2015
58.49
58.49
57.43
57.79
2,599,815
-0.08(-0.13%)
Jun 29, 2015
58.19
58.73
57.81
57.87
3,634,957
-1.26(-2.13%)
Jun 26, 2015
58.78
59.39
58.30
59.13
6,275,214
+0.35(+0.59%)
Jun 25, 2015
59.80
59.97
58.74
58.78
2,301,338
-0.98(-1.65%)
Jun 24, 2015
60.41
60.80
59.59
59.77
3,436,869
-0.92(-1.51%)
Jun 23, 2015
59.94
60.88
59.43
60.68
2,381,463
+1.11(+1.87%)
Jun 22, 2015
59.42
59.85
58.77
59.57
1,935,114
+0.26(+0.44%)
Jun 19, 2015
59.61
60.12
59.18
59.31
3,865,676
-0.58(-0.97%)
Jun 18, 2015
60.29
60.68
59.70
59.89
2,142,163
-0.17(-0.29%)
Jun 17, 2015
60.55
61.06
59.40
60.06
3,334,531
+0.10(+0.16%)
Jun 16, 2015
58.08
60.06
58.01
59.97
3,437,126
+1.79(+3.07%)
Jun 15, 2015
57.79
58.61
57.75
58.18
2,397,678
-0.29(-0.49%)
Jun 12, 2015
59.53
59.78
58.12
58.46
4,341,190
-0.79(-1.34%)
Jun 11, 2015
59.84
60.18
59.10
59.26
7,045,005
+2.75(+4.86%)
Jun 10, 2015
57.30
57.63
56.39
56.51
2,451,802
+0.06(+0.11%)
Jun 09, 2015
56.78
57.58
56.39
56.45
2,713,734
+0.50(+0.89%)
Jun 08, 2015
56.65
57.14
55.82
55.95
5,669,378
-0.94(-1.65%)
Jun 05, 2015
56.81
58.25
56.58
56.89
3,082,740
-0.08(-0.14%)
Jun 04, 2015
57.08
57.37
56.83
56.97
2,419,411
-0.51(-0.88%)
Jun 03, 2015
57.85
58.39
57.45
57.48
1,385,391
-0.46(-0.79%)
Jun 02, 2015
57.80
58.28
57.29
57.93
1,978,916
+0.46(+0.79%)
Jun 01, 2015
57.84
57.97
57.42
57.48
3,232,384
-0.65(-1.13%)
May 29, 2015
57.92
58.36
57.55
58.13
3,330,153
+0.20(+0.34%)
May 28, 2015
57.70
58.11
57.18
57.93
2,388,059
+0.06(+0.10%)
May 27, 2015
57.78
58.66
57.65
57.87
2,376,457
-0.08(-0.13%)
May 26, 2015
58.65
58.91
57.80
57.95
3,051,489
-1.47(-2.48%)
May 22, 2015
59.44
59.42
59.42
59.42
2,621,247
-0.79(-1.32%)
May 21, 2015
60.37
60.61
59.73
60.21
3,230,983
+0.34(+0.56%)
May 20, 2015
58.50
59.95
57.99
59.88
5,342,133
+1.59(+2.73%)
May 19, 2015
58.66
59.02
57.91
58.28
2,815,612
-1.02(-1.73%)
May 18, 2015
59.39
59.46
58.79
59.31
1,969,009
-0.66(-1.11%)
May 15, 2015
59.61
60.36
59.10
59.97
2,144,228
+0.22(+0.36%)
May 14, 2015
60.57
61.03
59.61
59.76
2,242,484
-0.72(-1.20%)
May 13, 2015
61.98
62.11
60.16
60.48
2,782,223
-1.08(-1.75%)
May 12, 2015
61.73
62.01
61.14
61.56
2,950,737
-0.16(-0.27%)
May 11, 2015
64.02
64.14
61.69
61.72
2,991,879
-2.28(-3.56%)
May 08, 2015
63.85
64.02
62.68
64.00
3,688,444
+0.76(+1.20%)
May 07, 2015
63.88
64.05
62.62
63.24
3,391,973
-0.87(-1.36%)
May 06, 2015
64.60
65.10
63.73
64.11
3,211,926
+0.49(+0.77%)
May 05, 2015
64.91
65.50
63.33
63.62
5,204,133
-0.68(-1.06%)
May 04, 2015
65.41
65.79
63.85
64.30
3,524,728
-0.94(-1.44%)
May 01, 2015
66.33
66.53
64.56
65.24
2,480,276
-0.96(-1.46%)
Apr 30, 2015
67.49
67.90
65.95
66.21
3,396,721
-0.92(-1.37%)
Apr 29, 2015
67.15
67.85
64.91
67.13
4,526,164
+1.05(+1.59%)
Apr 28, 2015
64.60
66.17
64.60
66.08
2,982,050
+1.32(+2.03%)
Apr 27, 2015
64.98
65.34
64.58
64.76
2,038,466
+0.01(+0.01%)
Apr 24, 2015
64.82
65.18
64.38
64.75
1,931,941
-0.51(-0.78%)
Apr 23, 2015
65.22
65.92
65.17
65.26
1,944,545
+0.45(+0.69%)
Apr 22, 2015
64.67
65.33
64.19
64.81
2,099,033
+0.29(+0.45%)
Apr 21, 2015
66.77
66.91
64.31
64.52
3,371,195
-2.36(-3.53%)
Apr 20, 2015
66.88
68.01
66.67
66.88
2,838,246
+0.19(+0.28%)
Apr 17, 2015
66.60
66.95
66.14
66.69
3,230,236
-0.48(-0.72%)
Apr 16, 2015
66.86
67.61
66.32
67.17
3,128,238
-0.06(-0.09%)
Apr 15, 2015
64.78
67.37
64.71
67.23
5,020,237
+2.98(+4.64%)
Apr 14, 2015
63.11
64.47
63.11
64.25
3,524,462
+1.64(+2.63%)
Apr 13, 2015
63.28
63.70
62.51
62.61
2,055,976
-0.34(-0.55%)
Apr 10, 2015
62.43
63.00
61.89
62.95
4,361,615
+0.64(+1.02%)
Apr 09, 2015
61.87
62.75
61.87
62.31
3,044,503
+0.46(+0.74%)
Apr 08, 2015
62.24
62.82
61.73
61.86
2,153,064
-0.43(-0.69%)
Apr 07, 2015
62.28
63.20
61.97
62.29
2,872,034
-0.16(-0.25%)
Apr 06, 2015
60.09
62.68
59.80
62.44
4,026,312
+2.87(+4.81%)
Apr 02, 2015
59.31
59.58
59.58
59.58
2,743,557
+0.02(+0.03%)
Apr 01, 2015
58.96
60.36
58.96
59.56
4,031,967
+1.13(+1.93%)
Mar 31, 2015
58.37
59.05
58.13
58.43
4,130,345
-0.59(-1.01%)
Mar 30, 2015
58.78
59.16
58.32
59.03
3,123,307
+1.02(+1.77%)
Mar 27, 2015
58.85
58.89
57.81
58.00
3,164,903
-1.32(-2.22%)
Mar 26, 2015
60.23
60.60
59.18
59.32
3,171,819
-0.17(-0.29%)
Mar 25, 2015
58.99
59.93
58.72
59.49
3,746,012
+0.88(+1.50%)
Mar 24, 2015
59.08
59.10
58.28
58.61
3,522,669
+0.22(+0.38%)
Mar 23, 2015
59.15
59.57
58.38
58.39
3,248,073
-0.45(-0.76%)
Mar 20, 2015
58.47
59.85
58.41
58.84
6,146,889
+0.81(+1.39%)
Mar 19, 2015
58.84
59.14
57.91
58.03
3,717,757
-2.04(-3.40%)
Mar 18, 2015
58.67
60.54
58.51
60.07
4,276,516
+1.07(+1.81%)
Mar 17, 2015
58.96
59.55
58.16
59.00
2,867,685
-0.47(-0.80%)
Mar 16, 2015
58.79
59.51
58.34
59.47
2,549,072
+0.28(+0.48%)
Mar 13, 2015
58.54
59.37
57.83
59.19
2,835,702
+0.20(+0.33%)
Mar 12, 2015
60.10
60.22
58.94
58.99
2,611,758
-0.71(-1.19%)
Mar 11, 2015
59.63
60.39
59.32
59.70
2,694,668
+0.31(+0.52%)
Mar 10, 2015
59.64
60.26
59.28
59.40
3,444,830
-1.01(-1.68%)
Mar 09, 2015
61.33
61.58
60.39
60.41
2,789,505
-0.83(-1.36%)
Mar 06, 2015
62.66
62.87
60.98
61.24
3,690,955
-1.81(-2.87%)
Mar 05, 2015
63.80
63.96
63.05
63.05
3,061,421
-1.15(-1.79%)
Mar 04, 2015
64.10
64.29
63.28
64.20
2,612,944
+0.30(+0.47%)
Mar 03, 2015
63.67
64.46
63.46
63.90
2,550,980
+0.33(+0.51%)
Mar 02, 2015
64.41
64.21
62.76
63.57
3,556,529
-0.83(-1.29%)
Feb 27, 2015
65.06
65.22
64.30
64.41
3,904,123
-0.30(-0.46%)
Feb 26, 2015
65.13
65.49
64.07
64.71
3,153,118
-1.05(-1.59%)
Feb 25, 2015
65.50
66.37
65.50
65.75
2,383,597
+0.14(+0.21%)
Feb 24, 2015
65.57
65.81
64.89
65.61
2,345,220
+0.53(+0.82%)
Feb 23, 2015
64.47
65.67
64.35
65.08
4,406,343
-0.37(-0.56%)
Feb 20, 2015
65.55
65.79
64.77
65.45
2,988,088
-0.15(-0.24%)
Feb 19, 2015
63.94
66.03
63.57
65.61
4,792,770
-0.53(-0.80%)
Feb 18, 2015
65.37
66.52
65.19
66.14
3,342,254
-0.21(-0.31%)
Feb 17, 2015
65.19
66.59
64.79
66.34
4,222,850
+0.44(+0.66%)
Feb 13, 2015
64.92
65.91
65.91
65.91
4,086,164
+1.82(+2.84%)
Feb 12, 2015
63.27
64.23
62.98
64.09
4,334,962
+1.64(+2.62%)
Feb 11, 2015
61.46
63.10
61.21
62.45
3,477,258
+0.01(+0.01%)
Feb 10, 2015
63.02
63.19
61.30
62.44
3,400,808
-0.85(-1.34%)
Feb 09, 2015
63.88
64.04
62.81
63.29
3,385,976
+0.69(+1.11%)
Feb 06, 2015
63.37
63.77
62.19
62.60
3,126,559
-0.17(-0.27%)
Feb 05, 2015
62.41
63.42
61.91
62.77
5,704,578
+1.00(+1.61%)
Feb 04, 2015
61.27
62.29
60.78
61.77
4,225,764
-0.57(-0.92%)
Feb 03, 2015
61.11
62.93
60.97
62.35
5,609,976
+2.23(+3.71%)
Feb 02, 2015
59.05
60.37
58.74
60.12
4,184,561
+2.22(+3.84%)
Jan 30, 2015
55.79
59.01
55.59
57.89
6,986,921
+1.54(+2.72%)
Jan 29, 2015
57.13
57.73
54.74
56.36
5,855,364
-0.27(-0.48%)
Jan 28, 2015
60.48
60.81
56.62
56.63
7,837,342
-4.80(-7.81%)
Jan 27, 2015
61.37
62.17
60.22
61.43
2,927,938
-0.03(-0.06%)
Jan 26, 2015
60.72
61.63
60.02
61.46
3,307,037
+0.70(+1.16%)
Jan 23, 2015
61.15
61.75
60.56
60.76
3,085,745
-1.06(-1.72%)
Jan 22, 2015
61.60
61.89
60.53
61.82
3,721,586
+0.57(+0.92%)
Jan 21, 2015
60.40
61.59
60.06
61.26
2,422,078
+1.58(+2.64%)
Jan 20, 2015
58.74
59.78
58.57
59.68
3,096,739
-0.39(-0.64%)
Jan 16, 2015
58.76
60.63
58.71
60.06
4,402,909
+1.80(+3.09%)
Jan 15, 2015
59.40
60.68
58.14
58.26
6,286,062
-1.13(-1.91%)
Jan 14, 2015
57.45
59.46
56.76
59.40
4,244,273
+1.33(+2.29%)
Jan 13, 2015
59.07
59.63
57.64
58.07
3,928,566
-0.63(-1.08%)
Jan 12, 2015
59.85
60.37
58.33
58.70
4,108,061
-2.31(-3.78%)
Jan 09, 2015
61.15
61.43
60.24
61.01
2,512,340
-0.22(-0.36%)
Jan 08, 2015
60.23
61.38
59.70
61.23
3,905,221
+1.78(+3.00%)
Jan 07, 2015
60.30
61.00
59.14
59.45
2,692,397
-0.14(-0.23%)
Jan 06, 2015
59.94
61.51
58.99
59.58
4,258,434
-0.94(-1.54%)
Jan 05, 2015
62.31
62.62
60.00
60.52
4,092,102
-3.08(-4.84%)
Jan 02, 2015
62.78
64.18
62.58
63.60
2,224,808
+0.27(+0.43%)
Dec 31, 2014
63.38
63.32
63.32
63.32
2,313,068
-0.27(-0.42%)
Dec 30, 2014
63.81
64.37
63.25
63.59
3,363,977
-0.59(-0.92%)
Dec 29, 2014
64.38
64.87
63.68
64.18
2,156,957
+0.44(+0.69%)
Dec 26, 2014
64.34
64.70
63.50
63.74
1,813,687
-0.05(-0.08%)
Dec 24, 2014
64.02
63.80
63.80
63.80
1,456,130
-0.85(-1.31%)
Dec 23, 2014
63.18
65.14
62.91
64.65
5,190,648
+1.37(+2.17%)
Dec 22, 2014
63.40
63.55
62.16
63.27
5,108,554
-0.63(-0.99%)
Dec 19, 2014
61.24
63.99
60.69
63.91
9,041,220
+3.39(+5.60%)
Dec 18, 2014
61.17
61.35
58.88
60.52
5,750,559
+1.30(+2.20%)
Dec 17, 2014
56.56
59.82
56.49
59.22
7,144,575
+2.40(+4.23%)
Dec 16, 2014
55.31
58.88
54.73
56.81
8,719,117
+0.67(+1.19%)
Dec 15, 2014
57.07
57.87
56.02
56.14
6,728,141
-0.71(-1.25%)
Dec 12, 2014
57.04
57.86
56.28
56.86
7,245,865
-1.14(-1.96%)
Dec 11, 2014
58.57
59.74
57.74
57.99
5,738,989
-0.62(-1.05%)
Dec 10, 2014
60.84
60.84
58.16
58.61
5,544,025
-3.08(-4.99%)
Dec 09, 2014
60.68
62.27
60.68
61.68
5,107,555
+0.74(+1.22%)
Dec 08, 2014
63.51
63.84
60.70
60.94
5,945,591
-3.77(-5.82%)
Dec 05, 2014
64.95
65.60
64.85
64.71
4,589,741
-0.49(-0.75%)
Dec 04, 2014
64.98
65.27
64.25
65.20
4,840,415
-0.44(-0.68%)
Dec 03, 2014
64.45
66.20
64.43
65.64
4,880,934
+1.44(+2.24%)
Dec 02, 2014
62.98
64.64
62.22
64.21
5,323,353
+0.99(+1.57%)
Dec 01, 2014
61.77
63.32
60.85
63.21
6,376,703
+0.89(+1.43%)
Nov 28, 2014
63.18
64.26
62.21
62.33
5,182,112
-6.75(-9.77%)
Nov 26, 2014
70.20
69.08
69.08
69.08
3,793,362
-1.26(-1.80%)
Nov 25, 2014
72.51
72.64
70.23
70.34
4,563,036
-2.02(-2.79%)
Nov 24, 2014
72.98
73.28
71.83
72.36
3,656,514
-0.46(-0.63%)
Nov 21, 2014
72.59
73.58
72.36
72.82
5,196,308
+1.38(+1.94%)
Nov 20, 2014
70.45
71.47
70.43
71.44
3,235,202
+1.04(+1.48%)
Nov 19, 2014
70.41
70.93
69.55
70.39
3,218,810
+0.40(+0.57%)
Nov 18, 2014
69.44
70.55
69.11
69.99
3,503,011
+0.56(+0.81%)
Nov 17, 2014
70.09
70.24
68.68
69.43
4,597,107
-1.53(-2.16%)
Nov 14, 2014
69.80
71.05
69.62
70.96
4,596,999
+1.65(+2.38%)
Nov 13, 2014
70.27
70.73
68.30
69.31
5,029,740
-1.16(-1.65%)
Nov 12, 2014
71.01
71.81
70.16
70.47
4,198,106
-1.15(-1.61%)
Nov 11, 2014
71.64
72.21
70.83
71.62
3,914,882
+0.00(+0.00%)
Nov 10, 2014
72.96
73.50
70.72
71.62
5,425,563
-0.90(-1.24%)
Nov 07, 2014
71.95
73.49
71.56
72.52
5,039,375
+0.98(+1.37%)
Nov 06, 2014
71.01
71.82
70.03
71.54
4,344,624
+0.46(+0.65%)
Nov 05, 2014
70.35
71.60
69.68
71.08
4,074,988
+1.48(+2.12%)
Nov 04, 2014
68.37
69.85
68.27
69.60
4,129,930
-1.56(-2.19%)
Nov 03, 2014
72.76
73.71
70.91
71.15
4,177,972
-1.32(-1.83%)
Oct 31, 2014
71.44
72.69
70.16
72.48
5,182,682
+1.43(+2.01%)
Oct 30, 2014
70.38
71.53
69.79
71.05
3,747,739
+0.21(+0.30%)
Oct 29, 2014
71.38
72.60
70.14
70.84
5,318,848
+0.80(+1.15%)
Oct 28, 2014
68.58
70.09
68.46
70.03
3,309,685
+1.40(+2.04%)
Oct 27, 2014
69.02
70.38
70.38
68.63
3,291,277
-1.74(-2.48%)
Oct 24, 2014
69.87
70.74
68.99
70.38
2,953,452
+0.11(+0.16%)
Oct 23, 2014
69.72
70.85
69.25
70.27
3,754,724
+1.90(+2.78%)
Oct 22, 2014
71.73
72.03
68.36
68.37
5,591,267
-1.15(-1.65%)
Oct 21, 2014
69.14
70.60
68.76
69.51
4,524,502
+1.39(+2.04%)
Oct 20, 2014
67.15
68.53
66.92
68.12
4,002,669
+0.94(+1.40%)
Oct 17, 2014
68.02
69.44
66.83
67.18
5,920,285
+0.49(+0.73%)
Oct 16, 2014
63.74
67.38
63.54
66.69
6,976,345
+1.45(+2.23%)
Oct 15, 2014
63.45
65.53
62.27
65.24
7,975,459
+0.37(+0.57%)
Oct 14, 2014
66.82
67.34
64.56
64.87
8,061,089
-1.60(-2.40%)
Oct 13, 2014
70.36
71.10
66.41
66.47
5,830,618
-4.07(-5.77%)
Oct 10, 2014
72.05
72.42
70.21
70.54
5,081,019
-1.76(-2.44%)
Oct 09, 2014
74.56
75.11
72.17
72.30
4,026,412
-3.26(-4.31%)
Oct 08, 2014
75.18
75.64
73.21
75.56
4,916,918
-0.04(-0.06%)
Oct 07, 2014
76.64
77.37
75.57
75.60
4,858,927
-1.21(-1.58%)
Oct 06, 2014
77.61
78.08
76.63
76.81
3,662,892
-0.72(-0.93%)
Oct 03, 2014
78.52
78.61
76.73
77.53
2,768,312
-0.51(-0.66%)
Oct 02, 2014
77.79
78.56
76.57
78.04
3,905,573
-0.23(-0.29%)
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
.