Financial News

Hess Corp (NY: HES )

67.60 USD -3.74 (-5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.42 44.24 42.96 43.87 4,766,779 +0.87(+2.02%)
Jun 29, 2017 42.23 43.48 42.10 43.00 8,261,512 +0.91(+2.16%)
Jun 28, 2017 41.50 42.65 41.34 42.09 5,788,243 +0.72(+1.74%)
Jun 27, 2017 41.59 41.84 41.11 41.37 4,285,417 -0.22(-0.53%)
Jun 26, 2017 41.55 41.80 40.85 41.59 2,677,506 +0.19(+0.46%)
Jun 23, 2017 41.30 41.89 41.01 41.40 4,376,308 +0.39(+0.95%)
Jun 22, 2017 40.44 41.39 39.89 41.01 6,826,990 +0.70(+1.74%)
Jun 21, 2017 41.49 42.13 40.02 40.31 6,283,198 -1.28(-3.08%)
Jun 20, 2017 42.35 42.35 40.02 41.59 8,197,281 -1.37(-3.19%)
Jun 19, 2017 43.62 43.63 42.81 42.96 5,299,430 -0.66(-1.51%)
Jun 16, 2017 43.93 44.39 42.67 43.62 7,791,232 +0.13(+0.30%)
Jun 15, 2017 44.76 44.95 43.10 43.49 5,399,025 -1.80(-3.97%)
Jun 14, 2017 46.10 46.11 44.58 45.29 5,292,841 -1.28(-2.75%)
Jun 13, 2017 45.35 46.66 45.32 46.57 3,714,776 +1.19(+2.62%)
Jun 12, 2017 45.99 46.67 45.20 45.38 3,973,204 -0.11(-0.24%)
Jun 09, 2017 43.68 45.53 43.42 45.49 4,413,395 +2.00(+4.60%)
Jun 08, 2017 45.07 43.41 43.49 5,427,825 -1.31(-2.92%)
Jun 07, 2017 46.73 47.10 44.57 44.80 5,189,010 -2.14(-4.56%)
Jun 06, 2017 45.97 47.26 45.54 46.94 2,903,410 +0.83(+1.80%)
Jun 05, 2017 45.62 46.43 45.42 46.11 2,881,711 +0.36(+0.79%)
Jun 02, 2017 46.11 46.22 45.26 45.75 3,635,417 -0.90(-1.93%)
Jun 01, 2017 46.08 47.24 45.46 46.65 2,892,899 +0.76(+1.66%)
May 31, 2017 46.12 46.25 45.13 45.89 4,682,824 -0.78(-1.67%)
May 30, 2017 47.53 47.60 46.37 46.67 4,539,697 -1.47(-3.05%)
May 26, 2017 47.95 48.21 47.08 48.14 3,143,153 +0.34(+0.71%)
May 25, 2017 49.03 50.60 47.58 47.80 4,188,607 -1.75(-3.53%)
May 24, 2017 49.43 49.97 49.23 49.55 3,421,648 -0.02(-0.04%)
May 23, 2017 49.25 49.92 48.80 49.57 2,922,977 +0.33(+0.67%)
May 22, 2017 49.44 49.97 48.91 49.24 2,801,599 +0.31(+0.63%)
May 19, 2017 48.20 49.38 47.95 48.93 3,649,083 +1.15(+2.41%)
May 18, 2017 47.61 48.24 47.16 47.78 2,830,399 -0.17(-0.35%)
May 17, 2017 48.78 48.92 47.67 47.95 2,725,499 -0.83(-1.70%)
May 16, 2017 50.06 50.16 48.40 48.78 2,858,425 -0.93(-1.87%)
May 15, 2017 51.26 51.26 49.62 49.71 4,623,106 +0.34(+0.69%)
May 12, 2017 49.52 49.79 49.08 49.37 3,560,847 -0.29(-0.58%)
May 11, 2017 49.36 49.92 49.20 49.66 4,992,245 +0.43(+0.87%)
May 10, 2017 48.18 49.55 48.06 49.23 4,232,025 +1.40(+2.93%)
May 09, 2017 48.43 48.50 47.68 47.83 3,166,804 -0.60(-1.24%)
May 08, 2017 47.44 48.49 47.21 48.43 4,022,429 +1.01(+2.13%)
May 05, 2017 46.45 47.48 46.18 47.42 4,354,114 +1.58(+3.45%)
May 04, 2017 46.39 46.39 45.29 45.84 5,048,499 -1.03(-2.20%)
May 03, 2017 46.81 47.40 46.55 46.87 3,543,080 -0.14(-0.30%)
May 02, 2017 48.22 48.32 46.75 47.01 3,315,386 -0.96(-2.00%)
May 01, 2017 48.64 48.80 47.81 47.97 3,417,836 -0.86(-1.76%)
Apr 28, 2017 50.26 50.35 48.77 48.83 2,883,112 -0.93(-1.87%)
Apr 27, 2017 49.05 49.91 47.99 49.76 5,810,904 +0.25(+0.50%)
Apr 26, 2017 51.10 52.00 49.28 49.51 8,575,453 +0.87(+1.79%)
Apr 25, 2017 47.84 48.80 47.37 48.64 5,373,985 +0.98(+2.06%)
Apr 24, 2017 47.96 48.00 47.16 47.66 3,794,908 +0.35(+0.74%)
Apr 21, 2017 46.60 47.59 46.60 47.31 3,320,397 +0.42(+0.90%)
Apr 20, 2017 46.89 47.39 46.35 46.89 3,340,016 +0.19(+0.41%)
Apr 19, 2017 48.26 48.52 46.56 46.70 4,017,702 -1.49(-3.09%)
Apr 18, 2017 48.94 49.19 47.95 48.19 3,579,251 -1.22(-2.47%)
Apr 17, 2017 49.42 49.57 48.92 49.41 3,423,030 -0.03(-0.06%)
Apr 13, 2017 50.41 50.79 49.16 49.44 3,488,476 -1.13(-2.23%)
Apr 12, 2017 51.00 52.10 50.31 50.57 6,380,378 -0.54(-1.06%)
Apr 11, 2017 50.52 51.17 49.79 51.11 6,046,438 +1.14(+2.28%)
Apr 10, 2017 48.56 50.29 48.55 49.97 4,228,500 +1.92(+4.00%)
Apr 07, 2017 48.35 48.77 47.98 48.05 2,166,377 -0.19(-0.39%)
Apr 06, 2017 47.65 48.28 47.50 48.24 3,643,384 +1.03(+2.18%)
Apr 05, 2017 48.24 48.59 47.10 47.21 5,831,898 -0.43(-0.90%)
Apr 04, 2017 47.11 47.71 46.51 47.64 6,301,082 +0.67(+1.43%)
Apr 03, 2017 48.37 48.53 46.58 46.97 4,992,422 -1.24(-2.57%)
Mar 31, 2017 48.82 49.31 47.94 48.21 5,024,911 -0.77(-1.57%)
Mar 30, 2017 50.00 50.47 48.75 48.98 7,162,438 -0.78(-1.57%)
Mar 29, 2017 47.44 49.93 47.37 49.76 5,019,634 +2.31(+4.87%)
Mar 28, 2017 46.00 47.58 45.83 47.45 4,136,779 +1.66(+3.63%)
Mar 27, 2017 45.50 45.89 45.12 45.79 3,251,148 -0.31(-0.67%)
Mar 24, 2017 46.69 47.13 45.89 46.10 2,625,642 -0.44(-0.95%)
Mar 23, 2017 46.69 47.10 46.45 46.54 2,565,028 -0.30(-0.64%)
Mar 22, 2017 47.46 47.46 46.64 46.84 2,768,637 -0.83(-1.74%)
Mar 21, 2017 48.53 48.62 47.27 47.67 3,033,557 -0.63(-1.30%)
Mar 20, 2017 47.84 48.44 47.48 48.30 3,233,391 +0.04(+0.08%)
Mar 17, 2017 48.71 48.94 48.08 48.26 3,236,267 -0.33(-0.68%)
Mar 16, 2017 49.16 49.24 48.21 48.59 2,473,875 -0.56(-1.14%)
Mar 15, 2017 47.71 49.31 47.36 49.15 3,988,951 +1.98(+4.20%)
Mar 14, 2017 47.13 47.31 46.15 47.17 3,517,303 -0.62(-1.30%)
Mar 13, 2017 47.11 47.92 47.11 47.79 6,241,174 +0.37(+0.78%)
Mar 10, 2017 48.84 48.95 47.06 47.42 3,426,622 -0.96(-1.98%)
Mar 09, 2017 47.91 48.55 46.83 48.38 4,181,640 +0.51(+1.07%)
Mar 08, 2017 49.17 49.69 47.78 47.87 3,786,794 -1.64(-3.31%)
Mar 07, 2017 51.15 51.26 49.25 49.51 3,781,217 -1.52(-2.98%)
Mar 06, 2017 51.12 51.19 50.47 51.03 2,413,574 +0.00(+0.00%)
Mar 03, 2017 51.85 52.02 50.90 51.03 2,894,253 -0.73(-1.41%)
Mar 02, 2017 51.25 52.20 51.23 51.76 3,664,109 +0.10(+0.19%)
Mar 01, 2017 51.90 52.30 51.28 51.66 5,234,202 +0.22(+0.43%)
Feb 28, 2017 52.29 52.31 51.31 51.44 4,384,431 -1.25(-2.37%)
Feb 27, 2017 52.77 52.98 52.24 52.69 4,058,614 +0.20(+0.38%)
Feb 24, 2017 51.84 53.12 51.68 52.49 3,092,676 -0.03(-0.06%)
Feb 23, 2017 52.57 53.34 51.89 52.52 5,019,202 +0.96(+1.86%)
Feb 22, 2017 52.27 52.61 51.53 51.56 2,940,788 -1.26(-2.39%)
Feb 21, 2017 52.56 53.42 52.47 52.82 4,058,118 +1.07(+2.07%)
Feb 17, 2017 51.75 51.75 51.75 0 +0.45(+0.88%)
Feb 16, 2017 51.40 51.62 50.86 51.30 4,127,980 +0.25(+0.49%)
Feb 15, 2017 51.90 52.13 51.02 51.05 2,979,655 -0.95(-1.83%)
Feb 14, 2017 52.12 52.25 51.40 52.00 2,847,572 +0.12(+0.23%)
Feb 13, 2017 52.17 52.29 51.72 51.88 3,600,888 -0.63(-1.20%)
Feb 10, 2017 53.08 53.53 52.20 52.51 2,997,965 +0.19(+0.36%)
Feb 09, 2017 51.54 52.57 51.82 52.32 2,532,640 +0.78(+1.51%)
Feb 08, 2017 51.03 52.39 50.43 51.54 4,908,838 +0.03(+0.06%)
Feb 07, 2017 52.63 52.64 51.07 51.51 4,966,698 -1.65(-3.10%)
Feb 06, 2017 54.39 54.48 52.65 53.16 3,322,185 -1.15(-2.12%)
Feb 03, 2017 54.00 54.76 53.62 54.31 3,461,747 +0.35(+0.65%)
Feb 02, 2017 53.70 54.28 52.94 53.96 3,166,562 +0.45(+0.84%)
Feb 01, 2017 54.63 54.96 53.04 53.51 3,991,586 -0.67(-1.24%)
Jan 31, 2017 53.90 54.21 53.13 54.18 4,163,412 +0.24(+0.44%)
Jan 30, 2017 54.72 54.83 53.00 53.94 5,820,223 -0.93(-1.69%)
Jan 27, 2017 55.83 55.96 54.51 54.87 3,970,476 -1.30(-2.31%)
Jan 26, 2017 56.38 57.04 55.74 56.17 3,905,147 -0.29(-0.51%)
Jan 25, 2017 57.05 58.50 56.22 56.46 6,204,853 -1.06(-1.84%)
Jan 24, 2017 57.72 58.03 56.65 57.52 4,014,471 +0.37(+0.65%)
Jan 23, 2017 57.47 57.96 56.69 57.15 3,033,500 -0.83(-1.43%)
Jan 20, 2017 58.71 59.08 57.54 57.98 3,215,498 +0.26(+0.45%)
Jan 19, 2017 58.50 58.97 57.65 57.72 3,172,823 -1.11(-1.89%)
Jan 18, 2017 58.69 59.42 58.39 58.83 2,618,448 -0.47(-0.79%)
Jan 17, 2017 59.27 60.12 58.41 59.30 5,683,183 +0.41(+0.70%)
Jan 13, 2017 58.89 58.89 58.89 0 +0.04(+0.07%)
Jan 12, 2017 59.86 59.99 56.65 58.85 16,844,891 -2.99(-4.84%)
Jan 11, 2017 61.75 62.24 60.79 61.84 2,089,125 +0.39(+0.63%)
Jan 10, 2017 60.82 62.00 60.50 61.45 2,243,512 +0.84(+1.39%)
Jan 09, 2017 61.33 61.58 60.57 60.61 2,492,445 -1.29(-2.08%)
Jan 06, 2017 62.21 62.40 61.70 61.90 1,978,887 -0.20(-0.32%)
Jan 05, 2017 62.11 62.47 60.94 62.10 3,796,930 +0.17(+0.27%)
Jan 04, 2017 62.84 63.05 60.88 61.93 5,007,057 -0.89(-1.42%)
Jan 03, 2017 63.38 64.40 62.15 62.82 4,531,840 +0.53(+0.85%)
Dec 30, 2016 62.29 62.29 62.29 0 -0.61(-0.97%)
Dec 29, 2016 63.61 63.75 62.42 62.90 1,437,266 -0.58(-0.91%)
Dec 28, 2016 64.45 64.91 63.28 63.48 1,500,853 -0.93(-1.44%)
Dec 27, 2016 64.14 64.85 63.66 64.41 1,834,329 +0.63(+0.99%)
Dec 23, 2016 63.78 63.78 63.78 0 +0.07(+0.11%)
Dec 22, 2016 63.58 63.76 62.88 63.71 1,813,681 +0.15(+0.24%)
Dec 21, 2016 63.97 64.49 63.51 63.56 2,246,490 +0.17(+0.27%)
Dec 20, 2016 63.63 64.36 63.12 63.39 2,434,324 +0.02(+0.03%)
Dec 19, 2016 62.25 63.65 61.61 63.37 2,864,067 +0.87(+1.39%)
Dec 16, 2016 62.98 63.11 62.05 62.50 3,908,433 -0.18(-0.29%)
Dec 15, 2016 62.18 63.71 61.76 62.68 3,641,103 -0.49(-0.78%)
Dec 14, 2016 64.19 65.01 62.80 63.17 6,065,470 -1.97(-3.02%)
Dec 13, 2016 63.53 65.56 62.78 65.14 6,523,018 +2.24(+3.56%)
Dec 12, 2016 64.30 64.94 62.80 62.90 5,283,316 +0.14(+0.22%)
Dec 09, 2016 61.88 62.78 61.40 62.76 4,400,237 +1.09(+1.77%)
Dec 08, 2016 61.79 62.00 60.74 61.67 6,004,138 +0.72(+1.18%)
Dec 07, 2016 59.92 60.98 59.32 60.95 4,707,247 +1.14(+1.91%)
Dec 06, 2016 58.36 60.60 57.83 59.81 4,952,903 +0.81(+1.37%)
Dec 05, 2016 59.00 60.49 58.65 59.00 7,532,748 +1.08(+1.86%)
Dec 02, 2016 55.88 58.74 55.72 57.92 6,113,654 +1.81(+3.23%)
Dec 01, 2016 57.79 57.90 55.72 56.11 5,591,303 +0.15(+0.27%)
Nov 30, 2016 52.76 56.93 52.76 55.96 13,801,252 +6.91(+14.09%)
Nov 29, 2016 49.70 49.81 48.52 49.05 4,830,118 -1.95(-3.82%)
Nov 28, 2016 53.11 53.39 50.86 51.00 3,113,865 -1.73(-3.28%)
Nov 25, 2016 52.62 52.90 52.11 52.73 947,416 -0.47(-0.88%)
Nov 23, 2016 53.20 53.20 53.20 0 +0.58(+1.10%)
Nov 22, 2016 53.35 53.94 51.34 52.62 2,654,391 -0.19(-0.36%)
Nov 21, 2016 52.50 53.90 52.18 52.81 3,829,925 +1.84(+3.61%)
Nov 18, 2016 50.59 52.39 50.59 50.97 5,421,722 +0.47(+0.93%)
Nov 17, 2016 51.53 52.25 50.38 50.50 3,544,367 -0.32(-0.63%)
Nov 16, 2016 50.33 51.39 49.71 50.82 3,351,382 +0.23(+0.45%)
Nov 15, 2016 48.73 50.78 48.68 50.59 6,937,053 +2.52(+5.24%)
Nov 14, 2016 47.13 48.26 46.61 48.07 6,876,122 +0.49(+1.03%)
Nov 11, 2016 48.95 49.22 47.54 47.58 3,538,549 -2.06(-4.15%)
Nov 10, 2016 48.65 50.34 48.57 49.64 3,148,067 +0.64(+1.31%)
Nov 09, 2016 47.61 49.66 47.54 49.00 4,343,338 +1.26(+2.64%)
Nov 08, 2016 46.88 48.04 46.80 47.74 2,888,558 +0.30(+0.63%)
Nov 07, 2016 47.52 47.77 46.91 47.44 3,424,551 +1.02(+2.20%)
Nov 04, 2016 46.91 47.53 46.26 46.42 3,591,538 -0.67(-1.42%)
Nov 03, 2016 47.51 48.35 46.88 47.09 2,554,824 +0.00(+0.00%)
Nov 02, 2016 47.01 47.45 46.07 47.09 4,801,248 -0.76(-1.59%)
Nov 01, 2016 48.52 48.76 46.80 47.85 4,070,091 -0.12(-0.25%)
Oct 31, 2016 50.08 50.25 47.81 47.97 4,938,180 -2.33(-4.63%)
Oct 28, 2016 50.39 51.67 50.02 50.30 3,224,165 -0.12(-0.24%)
Oct 27, 2016 50.70 51.28 49.88 50.42 4,812,021 +0.16(+0.32%)
Oct 26, 2016 52.05 53.01 48.67 50.26 8,766,130 -0.64(-1.26%)
Oct 25, 2016 52.42 52.80 50.80 50.90 4,509,410 -1.32(-2.53%)
Oct 24, 2016 52.76 53.38 51.38 52.22 3,239,654 -0.54(-1.02%)
Oct 21, 2016 52.14 52.78 51.93 52.76 2,488,023 +0.11(+0.21%)
Oct 20, 2016 51.74 52.77 51.54 52.65 2,248,139 +0.28(+0.53%)
Oct 19, 2016 51.62 53.24 51.28 52.37 3,695,770 +1.39(+2.73%)
Oct 18, 2016 51.68 51.72 50.79 50.98 2,453,536 +0.16(+0.31%)
Oct 17, 2016 51.48 51.81 50.30 50.82 2,656,691 -0.88(-1.70%)
Oct 14, 2016 51.89 52.51 51.02 51.70 3,858,916 +0.18(+0.35%)
Oct 13, 2016 51.43 51.73 50.65 51.52 3,104,451 -0.44(-0.85%)
Oct 12, 2016 52.24 52.33 51.35 51.96 3,311,916 -0.61(-1.16%)
Oct 11, 2016 53.78 53.84 52.51 52.57 3,006,808 -1.38(-2.56%)
Oct 10, 2016 53.61 54.67 53.55 53.95 3,298,072 +0.88(+1.66%)
Oct 07, 2016 53.55 54.16 53.05 53.07 4,025,246 -0.59(-1.10%)
Oct 06, 2016 53.73 54.03 52.70 53.66 2,982,331 +0.18(+0.34%)
Oct 05, 2016 53.04 53.87 52.82 53.48 3,427,473 +1.23(+2.35%)
Oct 04, 2016 54.07 54.23 51.93 52.25 4,734,930 -1.65(-3.06%)
Oct 03, 2016 53.57 54.63 52.75 53.90 4,110,969 +0.28(+0.52%)
Sep 30, 2016 52.67 53.96 52.25 53.62 6,960,460 +1.47(+2.82%)
Sep 29, 2016 49.52 53.39 49.52 52.15 9,294,846 +2.31(+4.63%)
Sep 28, 2016 47.19 49.98 46.41 49.84 6,558,135 +3.03(+6.47%)
Sep 27, 2016 47.09 47.25 46.33 46.81 3,834,156 -0.82(-1.72%)
Sep 26, 2016 47.13 48.22 47.01 47.63 5,256,300 +0.72(+1.53%)
Sep 23, 2016 47.36 48.17 46.51 46.91 4,682,335 -0.87(-1.82%)
Sep 22, 2016 47.84 48.59 47.57 47.78 5,406,364 +0.78(+1.66%)
Sep 21, 2016 46.33 47.01 45.80 47.00 6,456,510 +1.33(+2.91%)
Sep 20, 2016 45.98 46.43 45.37 45.67 5,156,448 -0.29(-0.63%)
Sep 19, 2016 47.00 47.27 45.95 45.96 3,652,593 -0.52(-1.12%)
Sep 16, 2016 45.79 46.79 45.66 46.48 5,518,832 -0.17(-0.36%)
Sep 15, 2016 46.91 47.27 46.34 46.65 5,615,343 -0.26(-0.55%)
Sep 14, 2016 47.62 48.02 46.58 46.91 5,682,158 -0.86(-1.80%)
Sep 13, 2016 48.95 49.02 47.22 47.77 6,417,465 -2.11(-4.23%)
Sep 12, 2016 49.58 50.56 49.08 49.88 5,132,523 -0.04(-0.08%)
Sep 09, 2016 51.77 52.02 49.88 49.92 5,185,150 -2.63(-5.00%)
Sep 08, 2016 51.39 52.76 51.08 52.55 5,192,047 +1.74(+3.42%)
Sep 07, 2016 51.56 51.65 50.21 50.81 7,258,376 -0.42(-0.82%)
Sep 06, 2016 51.43 51.71 48.87 51.23 11,155,624 -1.85(-3.49%)
Sep 02, 2016 53.92 53.08 53.08 53.08 3,916,900 -0.23(-0.43%)
Sep 01, 2016 53.75 54.22 52.76 53.31 3,776,731 -0.99(-1.82%)
Aug 31, 2016 55.56 56.03 54.01 54.30 3,555,364 -1.78(-3.17%)
Aug 30, 2016 56.77 57.62 55.86 56.08 1,904,677 -0.34(-0.60%)
Aug 29, 2016 56.45 56.58 55.86 56.42 2,323,918 -0.25(-0.44%)
Aug 26, 2016 56.98 57.89 56.16 56.67 2,616,431 -0.14(-0.25%)
Aug 25, 2016 56.31 57.35 55.87 56.81 3,464,337 +0.46(+0.82%)
Aug 24, 2016 56.08 56.92 55.84 56.35 3,289,187 -0.07(-0.12%)
Aug 23, 2016 55.94 56.84 55.94 56.42 2,289,214 +0.22(+0.39%)
Aug 22, 2016 56.25 56.73 55.28 56.20 4,498,454 -1.03(-1.80%)
Aug 19, 2016 57.28 57.56 56.52 57.23 2,887,447 -0.39(-0.68%)
Aug 18, 2016 56.94 57.88 56.87 57.62 3,320,086 +0.92(+1.62%)
Aug 17, 2016 56.57 56.90 55.75 56.70 2,609,575 +0.03(+0.05%)
Aug 16, 2016 56.46 56.94 55.55 56.67 3,076,324 +0.02(+0.04%)
Aug 15, 2016 56.81 57.44 56.34 56.65 4,473,647 +0.37(+0.66%)
Aug 12, 2016 56.81 56.98 55.85 56.28 3,270,245 -0.26(-0.46%)
Aug 11, 2016 55.23 57.28 54.97 56.54 3,961,257 +1.82(+3.33%)
Aug 10, 2016 55.53 56.04 54.55 54.72 3,443,742 -0.70(-1.26%)
Aug 09, 2016 56.09 56.17 54.83 55.42 2,664,444 -0.50(-0.89%)
Aug 08, 2016 55.44 56.46 55.28 55.92 3,595,221 +1.28(+2.34%)
Aug 05, 2016 54.00 54.76 53.58 54.64 3,479,569 +0.77(+1.43%)
Aug 04, 2016 53.28 55.14 53.11 53.87 5,349,856 +0.48(+0.90%)
Aug 03, 2016 51.74 53.73 51.63 53.39 6,176,969 +1.64(+3.17%)
Aug 02, 2016 51.48 51.96 50.31 51.75 4,733,179 +0.52(+1.02%)
Aug 01, 2016 52.67 52.73 51.01 51.23 5,622,939 -2.42(-4.51%)
Jul 29, 2016 51.41 53.82 51.41 53.65 4,098,012 +1.48(+2.84%)
Jul 28, 2016 51.50 53.00 51.28 52.17 5,308,092 +0.57(+1.10%)
Jul 27, 2016 52.00 53.66 50.55 51.60 9,367,172 -2.08(-3.87%)
Jul 26, 2016 52.46 53.71 52.16 53.68 3,789,063 +0.87(+1.65%)
Jul 25, 2016 53.50 53.78 52.36 52.81 4,099,419 -1.31(-2.42%)
Jul 22, 2016 55.26 55.43 53.66 54.12 2,773,378 -0.79(-1.44%)
Jul 21, 2016 56.28 56.93 54.72 54.91 1,965,645 -1.45(-2.57%)
Jul 20, 2016 55.81 56.68 54.72 56.36 3,171,042 +0.25(+0.45%)
Jul 19, 2016 57.10 57.48 55.84 56.11 2,305,217 -1.49(-2.59%)
Jul 18, 2016 56.72 57.65 56.25 57.60 2,802,739 +0.67(+1.18%)
Jul 15, 2016 58.08 58.36 56.67 56.93 3,409,253 -1.08(-1.86%)
Jul 14, 2016 59.09 59.43 57.97 58.01 2,839,539 -0.01(-0.02%)
Jul 13, 2016 59.99 60.12 57.46 58.02 4,019,853 -2.11(-3.51%)
Jul 12, 2016 57.24 60.17 57.08 60.13 4,561,649 +4.06(+7.24%)
Jul 11, 2016 57.23 57.41 55.99 56.07 2,337,003 -0.74(-1.30%)
Jul 08, 2016 57.68 56.48 55.77 56.81 3,259,179 +0.33(+0.58%)
Jul 07, 2016 57.73 58.68 55.85 56.48 4,218,113 -0.40(-0.70%)
Jul 06, 2016 56.54 56.96 55.86 56.88 3,065,108 -0.08(-0.14%)
Jul 05, 2016 58.65 59.28 56.19 56.96 4,089,111 -3.19(-5.30%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback