Financial News

Hess Corp (NY: HES )

74.91 USD +1.13 (+1.53%)
Streaming Delayed Price Updated: 2:41 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 87.00 88.81 86.82 87.32 1,378,240 +1.13(+1.31%)
Jun 29, 2021 87.46 88.63 86.13 86.19 1,294,617 +0.01(+0.01%)
Jun 28, 2021 88.73 88.73 85.39 86.18 2,018,559 -3.14(-3.52%)
Jun 25, 2021 89.20 89.47 87.66 89.32 2,562,617 +0.82(+0.93%)
Jun 24, 2021 88.30 88.84 87.41 88.50 2,081,993 +0.21(+0.24%)
Jun 23, 2021 89.84 91.09 88.21 88.29 1,438,122 -0.33(-0.37%)
Jun 22, 2021 89.88 90.16 88.07 88.62 2,336,086 -1.78(-1.97%)
Jun 21, 2021 85.41 90.61 85.41 90.40 2,424,615 +6.05(+7.17%)
Jun 18, 2021 83.86 85.26 82.93 84.35 4,348,833 -1.28(-1.49%)
Jun 17, 2021 88.39 88.86 84.05 85.63 2,287,164 -2.89(-3.26%)
Jun 16, 2021 89.95 90.54 87.88 88.52 2,509,428 -2.14(-2.36%)
Jun 15, 2021 89.19 90.77 89.02 90.66 1,164,023 +1.99(+2.24%)
Jun 14, 2021 89.83 90.67 87.60 88.67 1,439,031 -1.01(-1.13%)
Jun 11, 2021 89.60 90.10 89.08 89.68 1,167,019 +0.65(+0.73%)
Jun 10, 2021 90.33 90.97 87.87 89.03 1,102,554 +0.15(+0.17%)
Jun 09, 2021 89.36 90.03 88.51 88.88 1,861,286 -1.30(-1.44%)
Jun 08, 2021 88.16 90.36 86.86 90.18 2,195,386 +1.13(+1.27%)
Jun 07, 2021 88.63 89.56 88.32 89.05 1,132,483 +0.13(+0.15%)
Jun 04, 2021 88.61 89.00 86.96 88.92 1,276,789 +1.42(+1.62%)
Jun 03, 2021 88.00 88.58 87.28 87.50 2,062,302 -0.90(-1.02%)
Jun 02, 2021 88.28 89.04 87.10 88.40 1,785,327 +0.63(+0.72%)
Jun 01, 2021 86.69 88.21 86.15 87.77 2,428,087 +3.95(+4.71%)
May 28, 2021 85.50 85.67 83.68 83.82 1,451,287 -1.37(-1.61%)
May 27, 2021 84.34 85.59 83.77 85.19 2,534,713 +1.19(+1.42%)
May 26, 2021 82.48 84.29 81.74 84.00 1,322,753 +1.57(+1.90%)
May 25, 2021 83.84 84.37 82.15 82.43 1,515,368 -1.76(-2.09%)
May 24, 2021 82.84 84.32 81.68 84.19 1,597,066 +2.25(+2.75%)
May 21, 2021 82.99 83.80 81.87 81.94 1,842,803 -0.02(-0.02%)
May 20, 2021 82.67 82.69 80.63 81.96 1,983,091 -0.77(-0.93%)
May 19, 2021 82.88 83.87 81.08 82.73 2,097,766 -2.06(-2.43%)
May 18, 2021 86.32 86.94 84.56 84.79 1,462,203 -1.63(-1.89%)
May 17, 2021 83.70 86.50 83.56 86.42 1,976,688 +2.09(+2.48%)
May 14, 2021 80.74 84.50 80.74 84.33 1,957,963 +4.87(+6.13%)
May 13, 2021 80.00 82.03 78.82 79.46 2,120,639 -1.68(-2.07%)
May 12, 2021 81.74 84.31 80.88 81.14 1,830,486 -0.01(-0.01%)
May 11, 2021 80.88 82.25 79.74 81.15 1,692,221 -1.41(-1.71%)
May 10, 2021 83.50 84.27 82.10 82.56 2,153,801 +0.03(+0.04%)
May 07, 2021 79.98 82.74 79.31 82.53 1,838,941 +1.24(+1.53%)
May 06, 2021 80.99 81.40 77.45 81.29 3,225,230 +0.34(+0.42%)
May 05, 2021 80.02 81.57 77.44 80.95 3,228,370 +3.79(+4.91%)
May 04, 2021 77.37 78.37 76.14 77.16 2,086,641 +0.21(+0.27%)
May 03, 2021 75.71 77.13 75.34 76.95 2,009,278 +2.44(+3.27%)
Apr 30, 2021 75.50 77.38 74.39 74.51 2,152,300 -2.23(-2.91%)
Apr 29, 2021 77.00 78.25 75.80 76.74 2,069,573 +0.80(+1.05%)
Apr 28, 2021 70.14 76.95 70.00 75.94 4,062,471 +5.49(+7.79%)
Apr 27, 2021 68.57 70.83 68.56 70.45 1,984,360 +2.30(+3.37%)
Apr 26, 2021 67.40 68.40 67.06 68.15 1,825,422 +0.86(+1.28%)
Apr 23, 2021 67.29 67.78 66.70 67.29 1,771,800 +0.27(+0.40%)
Apr 22, 2021 68.22 68.60 66.44 67.02 1,618,173 -1.00(-1.47%)
Apr 21, 2021 66.65 68.35 66.47 68.02 2,890,250 +0.29(+0.43%)
Apr 20, 2021 69.39 69.39 66.36 67.73 3,025,826 -1.67(-2.41%)
Apr 19, 2021 69.62 70.69 68.52 69.40 1,522,988 +0.06(+0.09%)
Apr 16, 2021 70.97 70.97 69.15 69.34 2,275,500 -1.23(-1.74%)
Apr 15, 2021 72.17 72.20 70.28 70.57 2,123,532 -1.74(-2.41%)
Apr 14, 2021 71.30 74.10 71.03 72.31 3,151,917 +1.78(+2.52%)
Apr 13, 2021 72.70 72.70 70.41 70.53 2,040,482 -2.42(-3.32%)
Apr 12, 2021 74.58 74.98 72.93 72.95 2,435,704 -0.85(-1.15%)
Apr 09, 2021 73.61 74.67 73.05 73.80 2,433,600 +0.37(+0.50%)
Apr 08, 2021 72.08 73.66 71.56 73.43 2,600,107 +0.42(+0.58%)
Apr 07, 2021 71.32 73.15 71.21 73.01 1,973,836 +1.53(+2.14%)
Apr 06, 2021 71.20 73.84 71.20 71.48 1,390,923 +0.72(+1.02%)
Apr 05, 2021 73.72 73.76 70.73 70.76 1,637,641 -3.72(-4.99%)
Apr 01, 2021 71.74 74.55 71.35 74.48 1,916,400 +3.72(+5.26%)
Mar 31, 2021 71.81 72.33 70.70 70.76 1,980,339 -0.28(-0.39%)
Mar 30, 2021 70.97 71.86 70.00 71.04 1,285,742 -0.57(-0.80%)
Mar 29, 2021 71.75 72.50 70.50 71.61 1,751,040 -0.71(-0.98%)
Mar 26, 2021 70.72 72.40 69.99 72.32 1,708,300 +3.37(+4.89%)
Mar 25, 2021 67.46 69.15 66.20 68.95 2,153,154 -0.13(-0.19%)
Mar 24, 2021 68.35 69.82 68.03 69.08 1,955,601 +2.12(+3.17%)
Mar 23, 2021 66.66 68.51 66.00 66.96 2,728,218 -1.54(-2.25%)
Mar 22, 2021 68.73 69.42 67.99 68.50 2,251,625 -0.11(-0.16%)
Mar 19, 2021 67.79 70.05 66.71 68.61 4,721,400 +1.29(+1.92%)
Mar 18, 2021 69.94 70.27 67.06 67.32 2,412,156 -3.53(-4.98%)
Mar 17, 2021 69.02 71.22 68.80 70.85 2,331,896 +1.84(+2.67%)
Mar 16, 2021 70.04 70.19 68.55 69.01 1,959,330 -2.47(-3.46%)
Mar 15, 2021 71.97 72.06 70.63 71.48 1,645,619 -1.01(-1.39%)
Mar 12, 2021 73.42 73.50 72.25 72.49 1,720,100 -0.70(-0.96%)
Mar 11, 2021 71.50 73.98 71.01 73.19 2,748,620 +2.30(+3.24%)
Mar 10, 2021 70.25 72.04 69.55 70.89 3,196,422 +0.39(+0.55%)
Mar 09, 2021 72.56 74.29 70.38 70.50 2,865,631 -3.28(-4.45%)
Mar 08, 2021 75.04 76.24 73.15 73.78 2,207,279 -1.26(-1.68%)
Mar 05, 2021 73.60 75.70 71.52 75.04 3,788,500 +4.25(+6.00%)
Mar 04, 2021 67.91 72.32 67.64 70.79 3,406,507 +3.15(+4.66%)
Mar 03, 2021 65.49 69.60 65.37 67.64 2,212,920 +2.91(+4.50%)
Mar 02, 2021 65.99 66.79 64.61 64.73 2,509,426 -0.80(-1.22%)
Mar 01, 2021 66.31 67.25 65.08 65.53 2,128,445 +0.00(+0.00%)
Feb 26, 2021 66.01 66.79 63.15 65.53 2,391,800 -1.43(-2.14%)
Feb 25, 2021 69.25 69.52 66.47 66.96 2,600,092 -1.84(-2.67%)
Feb 24, 2021 68.29 70.50 67.15 68.80 4,251,812 +0.54(+0.79%)
Feb 23, 2021 66.40 68.27 63.37 68.26 2,884,815 +2.85(+4.36%)
Feb 22, 2021 63.68 66.91 63.68 65.41 2,521,261 +1.83(+2.88%)
Feb 19, 2021 61.00 63.69 60.85 63.58 2,421,900 +2.86(+4.71%)
Feb 18, 2021 61.60 62.32 60.39 60.72 1,777,953 -1.10(-1.78%)
Feb 17, 2021 61.64 63.05 60.91 61.82 1,829,649 +0.07(+0.11%)
Feb 16, 2021 61.27 62.61 60.51 61.75 2,200,934 +1.75(+2.92%)
Feb 12, 2021 57.50 60.12 57.50 60.00 2,233,600 +2.08(+3.59%)
Feb 11, 2021 59.78 60.20 57.36 57.92 2,225,218 -1.78(-2.98%)
Feb 10, 2021 58.87 60.50 58.69 59.70 2,439,656 +1.25(+2.14%)
Feb 09, 2021 59.73 59.99 58.37 58.45 2,162,469 -1.93(-3.20%)
Feb 08, 2021 57.80 60.55 57.77 60.38 1,932,596 +3.44(+6.04%)
Feb 05, 2021 59.20 59.28 56.88 56.94 2,069,600 -0.93(-1.61%)
Feb 04, 2021 58.69 58.85 56.33 57.87 2,386,386 -0.49(-0.84%)
Feb 03, 2021 54.84 58.43 54.56 58.36 2,427,424 +3.88(+7.12%)
Feb 02, 2021 56.34 56.69 54.40 54.48 1,555,436 -0.02(-0.04%)
Feb 01, 2021 55.02 55.38 53.43 54.50 1,390,756 +0.52(+0.96%)
Jan 29, 2021 55.42 56.14 53.67 53.98 1,737,000 -1.92(-3.43%)
Jan 28, 2021 56.57 57.16 54.41 55.90 2,128,592 -0.07(-0.13%)
Jan 27, 2021 56.70 59.04 54.75 55.97 2,621,445 -1.22(-2.13%)
Jan 26, 2021 58.52 60.11 57.09 57.19 1,908,066 -0.86(-1.48%)
Jan 25, 2021 58.85 59.22 57.21 58.05 2,904,150 -1.88(-3.14%)
Jan 22, 2021 58.84 60.36 58.07 59.93 2,053,100 -0.78(-1.28%)
Jan 21, 2021 62.00 62.25 59.00 60.71 2,323,030 -1.55(-2.49%)
Jan 20, 2021 62.93 62.93 61.51 62.26 1,088,119 +0.12(+0.19%)
Jan 19, 2021 61.84 62.86 61.05 62.14 2,057,719 +1.10(+1.80%)
Jan 15, 2021 62.51 62.55 60.25 61.04 1,973,100 -2.74(-4.30%)
Jan 14, 2021 62.57 64.82 62.57 63.78 1,723,990 +1.68(+2.71%)
Jan 13, 2021 63.61 63.80 61.53 62.10 1,192,334 -1.74(-2.73%)
Jan 12, 2021 61.64 63.90 61.17 63.84 1,955,656 +2.90(+4.76%)
Jan 11, 2021 58.60 60.96 58.26 60.94 1,195,291 +0.69(+1.15%)
Jan 08, 2021 61.62 61.93 59.93 60.25 1,710,800 -0.91(-1.49%)
Jan 07, 2021 60.00 61.69 59.65 61.16 1,761,764 +1.43(+2.39%)
Jan 06, 2021 57.46 59.98 56.69 59.73 2,759,466 +3.19(+5.64%)
Jan 05, 2021 53.54 57.78 53.54 56.54 2,360,391 +3.74(+7.08%)
Jan 04, 2021 53.85 54.60 52.65 52.80 2,138,948 +0.01(+0.02%)
Dec 31, 2020 52.79 52.79 52.79 1,541,401 -0.98(-1.82%)
Dec 30, 2020 52.47 53.91 52.47 53.77 1,541,401 +1.20(+2.28%)
Dec 29, 2020 53.20 53.56 52.18 52.57 901,427 -0.26(-0.49%)
Dec 28, 2020 53.98 54.87 52.64 52.83 894,202 -0.71(-1.33%)
Dec 24, 2020 54.19 54.25 53.28 53.54 783,100 -0.66(-1.22%)
Dec 23, 2020 52.69 54.93 52.69 54.20 1,213,663 +2.11(+4.05%)
Dec 22, 2020 54.19 54.38 52.03 52.09 1,942,517 -2.20(-4.05%)
Dec 21, 2020 53.53 55.00 52.83 54.29 1,892,635 -1.66(-2.97%)
Dec 18, 2020 56.92 57.54 55.29 55.95 4,784,700 -0.72(-1.27%)
Dec 17, 2020 57.30 57.86 56.14 56.67 2,020,918 +0.05(+0.09%)
Dec 16, 2020 56.72 57.62 55.28 56.62 2,922,377 +0.22(+0.39%)
Dec 15, 2020 54.73 56.48 54.10 56.40 2,269,645 +2.50(+4.64%)
Dec 14, 2020 57.44 58.00 53.66 53.90 1,837,438 -2.73(-4.82%)
Dec 11, 2020 56.75 57.42 56.01 56.63 1,947,100 -0.67(-1.17%)
Dec 10, 2020 54.17 58.25 54.17 57.30 3,805,611 +3.21(+5.93%)
Dec 09, 2020 53.51 54.89 52.62 54.09 2,121,987 +1.34(+2.54%)
Dec 08, 2020 51.63 53.47 51.55 52.75 1,646,958 +0.22(+0.42%)
Dec 07, 2020 53.65 53.65 52.00 52.53 1,979,461 -1.86(-3.42%)
Dec 04, 2020 52.19 54.39 52.04 54.39 2,252,300 +3.39(+6.65%)
Dec 03, 2020 49.60 52.00 48.95 51.00 1,927,900 +1.89(+3.85%)
Dec 02, 2020 47.49 50.04 47.10 49.11 1,927,722 +1.35(+2.83%)
Dec 01, 2020 48.90 49.84 47.39 47.76 3,012,796 +0.58(+1.23%)
Nov 30, 2020 50.06 50.98 46.88 47.18 4,304,901 -3.59(-7.07%)
Nov 27, 2020 51.83 52.53 50.48 50.77 1,253,800 -1.81(-3.44%)
Nov 25, 2020 52.80 54.02 52.17 52.58 2,176,100 -1.06(-1.98%)
Nov 24, 2020 51.59 54.47 50.65 53.64 3,619,519 +3.70(+7.41%)
Nov 23, 2020 47.53 49.98 47.51 49.94 3,012,395 +3.40(+7.31%)
Nov 20, 2020 46.81 47.11 46.06 46.54 1,736,100 -0.53(-1.13%)
Nov 19, 2020 45.55 47.18 44.80 47.07 1,716,411 +1.04(+2.26%)
Nov 18, 2020 47.41 48.40 45.91 46.03 2,688,132 -1.28(-2.71%)
Nov 17, 2020 46.37 47.39 44.69 47.31 2,845,596 +0.49(+1.05%)
Nov 16, 2020 45.42 47.05 44.36 46.82 3,219,410 +3.40(+7.83%)
Nov 13, 2020 42.00 43.73 41.91 43.42 1,685,800 +1.83(+4.40%)
Nov 12, 2020 43.75 44.17 41.09 41.59 3,212,718 -2.41(-5.48%)
Nov 11, 2020 45.15 45.40 43.54 44.00 2,693,183 -0.79(-1.76%)
Nov 10, 2020 44.18 44.82 42.60 44.79 3,037,298 +1.40(+3.23%)
Nov 09, 2020 40.85 45.08 40.85 43.39 4,636,306 +6.90(+18.91%)
Nov 06, 2020 36.86 37.76 36.44 36.49 1,676,100 -0.51(-1.38%)
Nov 05, 2020 37.22 38.33 36.96 37.00 1,330,709 -0.22(-0.59%)
Nov 04, 2020 37.08 38.25 35.91 37.22 2,464,630 +0.31(+0.84%)
Nov 03, 2020 38.44 38.68 36.42 36.91 2,320,571 -1.13(-2.97%)
Nov 02, 2020 37.81 38.46 36.82 38.04 2,350,025 +0.82(+2.20%)
Oct 30, 2020 36.92 37.50 36.30 37.22 1,833,200 +0.04(+0.11%)
Oct 29, 2020 34.88 37.31 34.82 37.18 2,325,743 +1.06(+2.93%)
Oct 28, 2020 36.40 37.93 35.25 36.12 3,407,081 -1.28(-3.42%)
Oct 27, 2020 37.27 37.72 36.78 37.40 2,025,166 -0.03(-0.08%)
Oct 26, 2020 38.46 38.53 37.17 37.43 2,363,011 -1.94(-4.93%)
Oct 23, 2020 39.55 39.91 39.01 39.37 1,572,000 +0.12(+0.31%)
Oct 22, 2020 37.25 39.31 37.20 39.25 1,867,883 +2.06(+5.54%)
Oct 21, 2020 37.33 38.05 36.92 37.19 1,831,251 -0.66(-1.74%)
Oct 20, 2020 36.90 38.16 36.75 37.85 2,131,122 +1.25(+3.42%)
Oct 19, 2020 38.48 38.64 36.50 36.60 2,145,560 -1.46(-3.84%)
Oct 16, 2020 39.15 39.68 38.00 38.06 1,640,000 -1.26(-3.20%)
Oct 15, 2020 37.79 39.38 37.52 39.32 1,469,872 +0.73(+1.89%)
Oct 14, 2020 38.78 40.35 38.54 38.59 1,421,248 -0.06(-0.16%)
Oct 13, 2020 38.52 39.48 38.28 38.65 1,900,650 +0.01(+0.03%)
Oct 12, 2020 37.78 38.82 37.02 38.64 1,602,772 +0.58(+1.52%)
Oct 09, 2020 39.13 39.40 37.73 38.06 1,641,200 -0.53(-1.37%)
Oct 08, 2020 38.17 38.71 37.67 38.59 2,179,351 +0.91(+2.42%)
Oct 07, 2020 38.21 38.65 36.62 37.68 3,618,545 -0.29(-0.76%)
Oct 06, 2020 40.15 40.56 37.84 37.97 2,691,464 -1.39(-3.53%)
Oct 05, 2020 38.32 39.38 38.18 39.36 2,593,336 +1.65(+4.38%)
Oct 02, 2020 37.49 38.66 37.47 37.71 3,224,800 -1.27(-3.26%)
Oct 01, 2020 40.00 40.38 38.66 38.98 3,050,238 -1.95(-4.76%)
Sep 30, 2020 40.47 41.58 40.47 40.93 1,840,457 +0.24(+0.59%)
Sep 29, 2020 40.83 40.88 39.77 40.69 1,886,684 -0.34(-0.83%)
Sep 28, 2020 41.23 41.54 40.28 41.03 1,861,309 +0.55(+1.36%)
Sep 25, 2020 39.21 40.88 38.92 40.48 2,792,700 +1.03(+2.61%)
Sep 24, 2020 38.72 39.98 38.29 39.45 2,905,371 +0.05(+0.13%)
Sep 23, 2020 41.62 41.93 39.29 39.40 1,651,882 -1.83(-4.44%)
Sep 22, 2020 41.25 41.79 40.60 41.23 1,758,759 +0.08(+0.19%)
Sep 21, 2020 41.81 42.40 40.73 41.15 3,554,196 -1.87(-4.35%)
Sep 18, 2020 44.28 44.65 42.98 43.02 5,029,500 -1.23(-2.78%)
Sep 17, 2020 43.33 44.67 43.30 44.25 3,250,813 +0.05(+0.11%)
Sep 16, 2020 43.59 44.87 43.14 44.20 4,558,758 +1.35(+3.15%)
Sep 15, 2020 43.95 44.30 42.76 42.85 2,149,321 -0.99(-2.26%)
Sep 14, 2020 43.27 44.95 42.84 43.84 2,340,805 +0.59(+1.36%)
Sep 11, 2020 43.56 43.74 42.72 43.25 2,227,100 -0.27(-0.62%)
Sep 10, 2020 46.92 46.92 43.47 43.52 3,390,011 -3.43(-7.31%)
Sep 09, 2020 45.96 47.65 45.76 46.95 2,197,728 +1.25(+2.74%)
Sep 08, 2020 45.97 46.86 44.15 45.70 2,590,525 -1.45(-3.08%)
Sep 04, 2020 47.05 47.84 46.41 47.15 2,008,300 +0.74(+1.59%)
Sep 03, 2020 45.63 47.47 45.40 46.41 2,356,739 +0.52(+1.13%)
Sep 02, 2020 45.70 46.73 45.37 45.89 1,826,079 -0.05(-0.11%)
Sep 01, 2020 45.70 45.98 45.10 45.94 1,495,784 -0.10(-0.22%)
Aug 31, 2020 46.94 47.01 45.69 46.04 1,627,746 -0.90(-1.92%)
Aug 28, 2020 46.71 47.02 45.91 46.94 1,685,300 +0.52(+1.12%)
Aug 27, 2020 46.61 47.06 45.78 46.42 1,731,797 +0.12(+0.26%)
Aug 26, 2020 48.12 48.12 46.26 46.30 1,547,232 -2.02(-4.18%)
Aug 25, 2020 48.78 48.78 47.35 48.32 1,858,881 +0.49(+1.02%)
Aug 24, 2020 47.91 48.46 47.10 47.83 1,675,022 +0.32(+0.67%)
Aug 21, 2020 47.84 48.16 46.94 47.51 1,599,300 -0.63(-1.31%)
Aug 20, 2020 47.83 48.83 47.58 48.14 2,079,513 -0.35(-0.72%)
Aug 19, 2020 49.74 50.22 48.48 48.49 2,426,239 -1.53(-3.06%)
Aug 18, 2020 51.77 52.58 48.65 50.02 2,418,394 -2.45(-4.67%)
Aug 17, 2020 53.58 53.58 51.61 52.47 1,352,383 -1.31(-2.44%)
Aug 14, 2020 52.24 53.79 52.08 53.78 1,229,500 +1.05(+1.99%)
Aug 13, 2020 53.48 54.03 52.53 52.73 1,601,807 -1.10(-2.04%)
Aug 12, 2020 54.80 54.80 53.27 53.83 2,074,146 +0.31(+0.58%)
Aug 11, 2020 56.33 56.86 53.39 53.52 2,387,246 -1.62(-2.94%)
Aug 10, 2020 53.58 55.59 53.33 55.14 2,785,000 +2.11(+3.98%)
Aug 07, 2020 52.83 53.54 52.28 53.03 2,302,200 -0.36(-0.67%)
Aug 06, 2020 53.08 53.71 52.57 53.39 1,599,554 -0.22(-0.41%)
Aug 05, 2020 51.96 54.20 51.39 53.61 3,257,466 +2.93(+5.78%)
Aug 04, 2020 49.65 50.84 49.65 50.68 1,665,154 +0.84(+1.69%)
Aug 03, 2020 49.32 50.46 48.56 49.84 1,611,480 +0.63(+1.28%)
Jul 31, 2020 47.12 49.29 46.96 49.21 2,344,000 +1.67(+3.51%)
Jul 30, 2020 48.64 49.04 46.54 47.54 2,700,467 -2.46(-4.92%)
Jul 29, 2020 50.01 50.30 48.75 50.00 2,492,294 +1.90(+3.95%)
Jul 28, 2020 49.99 50.31 47.97 48.10 2,477,762 -2.19(-4.35%)
Jul 27, 2020 50.15 50.95 49.74 50.29 1,122,498 -0.17(-0.34%)
Jul 24, 2020 51.23 51.91 50.39 50.46 1,125,400 -0.58(-1.14%)
Jul 23, 2020 51.37 51.81 50.11 51.04 1,609,669 -1.05(-2.02%)
Jul 22, 2020 51.25 52.57 50.10 52.09 1,838,152 -0.17(-0.33%)
Jul 21, 2020 49.06 52.90 49.06 52.26 2,959,256 +4.06(+8.42%)
Jul 20, 2020 47.92 49.37 47.89 48.20 1,985,879 +0.33(+0.69%)
Jul 17, 2020 49.05 49.80 47.71 47.87 1,498,300 -0.80(-1.64%)
Jul 16, 2020 48.20 49.42 47.29 48.67 1,374,569 +0.01(+0.02%)
Jul 15, 2020 48.80 49.06 46.97 48.66 3,034,657 +1.18(+2.49%)
Jul 14, 2020 45.08 47.60 44.78 47.48 2,125,234 +2.15(+4.74%)
Jul 13, 2020 45.26 46.58 44.02 45.33 2,195,610 +0.43(+0.96%)
Jul 10, 2020 44.38 45.62 44.14 44.90 2,617,100 +0.22(+0.49%)
Jul 09, 2020 48.99 49.20 44.62 44.68 4,375,825 -4.64(-9.41%)
Jul 08, 2020 48.46 49.70 48.14 49.32 1,944,023 +0.96(+1.99%)
Jul 07, 2020 48.79 49.92 48.14 48.36 1,912,647 -1.13(-2.28%)
Jul 06, 2020 52.46 52.46 48.82 49.49 2,745,644 -2.00(-3.88%)
Jul 02, 2020 51.20 52.08 51.00 51.49 1,851,300 +1.64(+3.29%)
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.

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