EOG Resources (NY: EOG )

127.84 +1.45 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 77.57 77.91 76.39 76.75 4,463,056 -0.61(-0.79%)
Apr 29, 2015 76.19 77.55 75.85 77.37 5,031,129 +0.99(+1.30%)
Apr 28, 2015 75.74 76.65 75.74 76.37 4,817,200 +0.85(+1.13%)
Apr 27, 2015 75.67 75.99 74.90 75.52 3,842,399 +0.50(+0.66%)
Apr 24, 2015 75.94 75.99 74.40 75.02 4,047,531 -1.20(-1.58%)
Apr 23, 2015 76.00 76.99 75.89 76.23 3,491,144 +0.44(+0.58%)
Apr 22, 2015 75.19 76.48 74.70 75.78 3,735,772 +0.86(+1.15%)
Apr 21, 2015 75.89 76.27 74.74 74.92 4,175,075 -0.89(-1.18%)
Apr 20, 2015 75.38 76.80 75.38 75.82 4,036,059 +0.40(+0.52%)
Apr 17, 2015 75.27 75.61 74.77 75.42 4,126,948 -0.60(-0.79%)
Apr 16, 2015 75.89 76.75 75.37 76.02 5,226,811 +0.03(+0.04%)
Apr 15, 2015 75.06 76.28 74.80 75.99 7,553,896 +1.16(+1.56%)
Apr 14, 2015 74.20 75.20 74.06 74.82 4,130,806 +1.50(+2.05%)
Apr 13, 2015 74.91 75.03 72.94 73.32 4,018,003 -1.47(-1.97%)
Apr 10, 2015 74.23 74.80 73.75 74.79 3,319,607 +0.68(+0.92%)
Apr 09, 2015 72.87 74.39 72.87 74.11 4,401,834 +1.29(+1.78%)
Apr 08, 2015 73.57 74.01 72.63 72.82 4,228,670 -0.18(-0.24%)
Apr 07, 2015 73.71 74.33 72.88 72.99 6,757,548 -0.46(-0.63%)
Apr 06, 2015 72.29 73.87 72.24 73.46 6,160,311 +1.67(+2.33%)
Apr 02, 2015 69.92 71.79 71.79 71.79 5,935,978 +1.15(+1.63%)
Apr 01, 2015 71.27 72.28 70.51 70.63 4,925,934 -0.36(-0.51%)
Mar 31, 2015 70.56 71.60 70.33 71.00 4,618,331 -0.35(-0.49%)
Mar 30, 2015 70.96 71.62 70.29 71.35 4,492,780 +1.22(+1.74%)
Mar 27, 2015 70.17 70.56 69.80 70.12 3,279,204 -0.62(-0.88%)
Mar 26, 2015 70.84 71.18 69.88 70.74 6,272,771 +1.08(+1.56%)
Mar 25, 2015 69.44 70.19 68.77 69.66 4,732,984 +0.87(+1.26%)
Mar 24, 2015 69.07 69.64 68.64 68.79 3,462,714 -0.12(-0.18%)
Mar 23, 2015 70.66 70.78 68.91 68.91 4,132,870 -1.30(-1.85%)
Mar 20, 2015 69.49 71.19 69.25 70.21 7,723,017 +0.89(+1.28%)
Mar 19, 2015 69.22 69.61 68.42 69.32 4,595,982 -0.87(-1.25%)
Mar 18, 2015 66.65 70.75 66.59 70.20 6,956,142 +2.99(+4.45%)
Mar 17, 2015 67.26 68.12 66.90 67.21 4,905,591 -0.85(-1.25%)
Mar 16, 2015 65.90 68.16 65.86 68.06 6,397,665 +1.94(+2.94%)
Mar 13, 2015 65.97 66.33 65.12 66.12 5,702,599 -0.25(-0.37%)
Mar 12, 2015 67.40 67.51 66.30 66.37 3,941,100 -0.65(-0.97%)
Mar 11, 2015 66.92 67.65 66.50 67.02 5,131,928 +0.28(+0.42%)
Mar 10, 2015 67.27 68.58 66.71 66.74 6,279,496 -1.18(-1.74%)
Mar 09, 2015 68.20 69.11 67.86 67.92 4,445,112 -0.66(-0.96%)
Mar 06, 2015 68.85 69.69 68.32 68.58 5,247,991 -0.79(-1.14%)
Mar 05, 2015 69.57 70.09 69.20 69.37 3,469,861 -0.70(-0.99%)
Mar 04, 2015 69.84 70.42 68.57 70.07 5,068,744 +0.09(+0.13%)
Mar 03, 2015 68.90 70.55 68.60 69.97 5,657,544 +1.01(+1.47%)
Mar 02, 2015 69.47 69.07 67.43 68.96 6,906,025 -0.51(-0.74%)
Feb 27, 2015 70.18 70.24 69.14 69.47 4,956,077 -0.32(-0.45%)
Feb 26, 2015 71.09 71.43 69.39 69.79 7,008,295 -2.25(-3.12%)
Feb 25, 2015 70.88 72.20 70.69 72.03 7,474,678 +1.10(+1.55%)
Feb 24, 2015 71.89 72.01 70.66 70.93 5,443,506 -0.25(-0.35%)
Feb 23, 2015 69.73 71.31 69.11 71.18 7,104,662 +0.66(+0.93%)
Feb 20, 2015 72.08 72.37 69.74 70.52 10,251,452 -2.11(-2.90%)
Feb 19, 2015 67.12 73.36 67.04 72.63 24,126,444 -1.17(-1.58%)
Feb 18, 2015 74.71 74.71 73.17 73.80 5,807,315 -0.91(-1.22%)
Feb 17, 2015 74.40 74.85 74.06 74.71 5,468,316 -0.33(-0.44%)
Feb 13, 2015 74.29 75.05 75.05 75.05 5,370,573 +1.64(+2.24%)
Feb 12, 2015 73.53 73.75 72.38 73.40 5,093,504 +1.24(+1.72%)
Feb 11, 2015 72.66 72.86 71.35 72.17 8,177,366 -1.60(-2.16%)
Feb 10, 2015 74.84 74.87 72.66 73.76 5,563,352 -0.53(-0.72%)
Feb 09, 2015 74.80 75.29 74.16 74.30 5,488,550 +0.12(+0.17%)
Feb 06, 2015 75.10 75.27 74.00 74.17 6,841,911 -0.31(-0.42%)
Feb 05, 2015 74.11 75.33 73.68 74.48 7,227,008 +0.77(+1.05%)
Feb 04, 2015 73.10 75.52 72.43 73.71 12,744,313 -0.87(-1.16%)
Feb 03, 2015 73.34 75.79 73.29 74.57 11,497,815 +2.93(+4.10%)
Feb 02, 2015 70.45 71.68 69.32 71.64 7,252,111 +2.70(+3.92%)
Jan 30, 2015 68.26 69.74 67.75 68.94 9,647,188 +0.09(+0.13%)
Jan 29, 2015 69.01 69.23 67.18 68.84 6,701,009 +0.63(+0.92%)
Jan 28, 2015 71.49 71.77 67.96 68.22 7,455,729 -3.79(-5.27%)
Jan 27, 2015 71.19 73.10 70.56 72.01 6,819,929 +0.52(+0.73%)
Jan 26, 2015 70.64 71.54 69.80 71.49 4,431,054 +1.19(+1.70%)
Jan 23, 2015 69.74 71.64 69.72 70.30 5,725,976 +0.33(+0.48%)
Jan 22, 2015 70.76 70.76 68.59 69.97 5,773,454 -0.14(-0.20%)
Jan 21, 2015 70.14 70.61 69.44 70.11 6,321,933 +0.94(+1.35%)
Jan 20, 2015 68.98 69.52 67.77 69.17 7,697,877 -0.76(-1.09%)
Jan 16, 2015 67.26 70.10 67.01 69.93 7,081,723 +2.93(+4.37%)
Jan 15, 2015 68.94 69.30 66.94 67.00 6,381,987 -0.94(-1.38%)
Jan 14, 2015 65.10 68.21 64.79 67.94 8,644,890 +2.20(+3.35%)
Jan 13, 2015 65.66 66.97 64.95 65.73 7,046,581 +0.42(+0.65%)
Jan 12, 2015 65.77 65.96 64.30 65.31 6,224,089 -2.28(-3.37%)
Jan 09, 2015 67.25 68.03 66.47 67.59 5,223,432 +0.45(+0.67%)
Jan 08, 2015 65.47 67.73 64.97 67.14 7,555,036 +2.47(+3.82%)
Jan 07, 2015 65.83 66.25 63.92 64.67 7,699,806 -0.41(-0.63%)
Jan 06, 2015 66.34 66.92 63.96 65.08 10,545,736 -1.91(-2.85%)
Jan 05, 2015 69.52 70.15 66.48 66.99 7,969,419 -4.30(-6.03%)
Jan 02, 2015 70.33 71.86 69.83 71.28 4,481,814 +0.13(+0.18%)
Dec 31, 2014 71.07 71.15 71.15 71.15 4,308,041 -0.49(-0.68%)
Dec 30, 2014 72.26 72.90 71.01 71.64 4,372,758 -1.26(-1.73%)
Dec 29, 2014 73.07 73.58 72.22 72.90 4,392,318 +0.39(+0.54%)
Dec 26, 2014 73.34 73.57 72.12 72.50 2,860,493 -0.18(-0.24%)
Dec 24, 2014 73.89 72.68 72.68 72.68 3,898,614 -1.82(-2.45%)
Dec 23, 2014 73.99 75.17 73.06 74.50 5,501,618 +1.04(+1.42%)
Dec 22, 2014 73.43 73.89 72.39 73.46 8,728,594 +0.03(+0.04%)
Dec 19, 2014 72.36 73.48 71.44 73.43 10,162,448 +1.99(+2.78%)
Dec 18, 2014 72.51 72.94 68.70 71.44 11,497,401 +1.01(+1.44%)
Dec 17, 2014 67.70 71.26 66.54 70.43 13,287,929 +4.38(+6.63%)
Dec 16, 2014 64.81 69.08 64.74 66.05 10,754,044 +0.10(+0.15%)
Dec 15, 2014 67.30 68.13 65.64 65.95 8,885,275 -0.80(-1.19%)
Dec 12, 2014 65.93 68.33 65.76 66.75 8,555,852 -0.38(-0.56%)
Dec 11, 2014 67.38 69.37 66.56 67.12 7,510,684 +0.05(+0.08%)
Dec 10, 2014 66.75 67.43 66.10 67.07 11,414,812 -1.82(-2.65%)
Dec 09, 2014 67.23 70.42 67.05 68.89 10,607,748 +0.74(+1.09%)
Dec 08, 2014 68.84 69.16 67.63 68.15 11,221,733 -1.98(-2.82%)
Dec 05, 2014 71.03 71.14 69.38 70.13 9,798,952 -1.74(-2.42%)
Dec 04, 2014 70.16 71.87 69.36 71.87 6,615,443 +0.93(+1.31%)
Dec 03, 2014 70.87 72.33 70.17 70.94 8,078,996 +1.16(+1.66%)
Dec 02, 2014 67.53 70.58 67.13 69.78 13,131,059 +2.36(+3.51%)
Dec 01, 2014 66.09 67.68 64.65 67.42 13,020,476 +0.40(+0.60%)
Nov 28, 2014 67.36 68.34 65.83 67.02 12,257,106 -5.68(-7.81%)
Nov 26, 2014 74.67 72.70 72.70 72.70 6,917,944 -2.06(-2.76%)
Nov 25, 2014 77.50 77.53 74.74 74.76 7,235,698 -2.18(-2.83%)
Nov 24, 2014 78.19 78.62 76.70 76.94 5,319,238 -1.68(-2.14%)
Nov 21, 2014 79.20 79.63 78.28 78.62 8,254,162 +1.78(+2.31%)
Nov 20, 2014 76.08 77.50 76.00 76.85 5,982,952 +0.86(+1.13%)
Nov 19, 2014 76.31 76.35 74.79 75.99 4,957,105 +0.51(+0.68%)
Nov 18, 2014 74.43 75.93 74.26 75.48 5,068,895 +1.02(+1.37%)
Nov 17, 2014 74.97 75.25 73.98 74.46 5,628,204 -1.40(-1.84%)
Nov 14, 2014 74.43 76.01 74.34 75.86 5,166,632 +1.79(+2.41%)
Nov 13, 2014 74.57 75.30 73.01 74.07 7,581,817 -1.32(-1.75%)
Nov 12, 2014 76.26 76.78 75.23 75.39 4,443,194 -0.92(-1.21%)
Nov 11, 2014 76.12 76.56 75.05 76.31 5,531,041 +0.19(+0.25%)
Nov 10, 2014 78.06 78.95 75.73 76.12 7,692,018 -0.81(-1.05%)
Nov 07, 2014 77.06 78.50 76.71 76.93 9,069,966 +0.45(+0.59%)
Nov 06, 2014 73.56 76.65 73.50 76.48 10,613,251 +2.22(+2.99%)
Nov 05, 2014 73.80 75.32 72.30 74.26 14,751,360 +4.50(+6.45%)
Nov 04, 2014 69.30 70.32 68.78 69.77 10,606,914 -2.35(-3.26%)
Nov 03, 2014 73.45 74.81 71.78 72.12 9,066,124 -1.34(-1.82%)
Oct 31, 2014 71.06 73.49 70.12 73.45 7,110,932 +2.19(+3.07%)
Oct 30, 2014 71.54 72.09 70.35 71.27 4,844,103 -0.70(-0.98%)
Oct 29, 2014 72.83 73.66 70.91 71.97 7,668,476 +1.26(+1.78%)
Oct 28, 2014 68.63 71.03 67.66 70.71 7,924,048 +2.37(+3.47%)
Oct 27, 2014 69.77 71.17 71.17 68.34 9,620,360 -2.84(-3.98%)
Oct 24, 2014 71.83 71.88 69.71 71.17 7,011,363 -1.00(-1.39%)
Oct 23, 2014 72.83 73.29 71.58 72.18 11,929,893 +1.03(+1.44%)
Oct 22, 2014 74.77 74.96 71.08 71.15 9,929,322 -3.06(-4.12%)
Oct 21, 2014 72.91 74.30 72.85 74.21 8,150,984 +2.53(+3.53%)
Oct 20, 2014 70.81 71.97 70.34 71.68 5,720,373 +1.19(+1.69%)
Oct 17, 2014 72.80 73.77 69.75 70.49 11,213,702 -0.04(-0.05%)
Oct 16, 2014 65.83 71.50 65.83 70.53 13,084,490 +2.40(+3.52%)
Oct 15, 2014 63.39 68.41 62.65 68.14 14,376,399 +3.48(+5.38%)
Oct 14, 2014 65.86 67.01 64.40 64.66 15,856,317 +0.06(+0.10%)
Oct 13, 2014 68.83 69.64 64.46 64.60 12,250,495 -4.68(-6.76%)
Oct 10, 2014 70.24 70.92 68.34 69.28 12,856,980 -1.64(-2.32%)
Oct 09, 2014 72.22 72.29 70.23 70.92 12,557,616 -2.01(-2.75%)
Oct 08, 2014 71.96 73.03 70.03 72.93 10,015,263 +0.73(+1.01%)
Oct 07, 2014 73.28 74.05 72.17 72.20 7,155,880 -1.14(-1.56%)
Oct 06, 2014 74.69 74.81 72.77 73.34 6,632,554 -1.14(-1.53%)
Oct 03, 2014 75.37 75.37 73.71 74.48 5,749,027 -0.38(-0.50%)
Oct 02, 2014 73.85 75.30 72.71 74.86 6,979,071 +0.16(+0.22%)
Oct 01, 2014 76.52 76.92 74.16 74.69 7,594,338 -1.67(-2.19%)
Sep 30, 2014 78.55 78.55 75.16 76.37 8,329,492 -2.20(-2.80%)
Sep 29, 2014 77.74 78.71 77.20 78.57 5,577,333 -0.01(-0.01%)
Sep 26, 2014 77.41 78.98 77.29 78.57 4,314,423 +1.17(+1.51%)
Sep 25, 2014 79.16 79.21 77.23 77.40 4,656,908 -1.37(-1.74%)
Sep 24, 2014 77.85 79.34 76.78 78.77 5,945,699 +1.00(+1.29%)
Sep 23, 2014 78.32 78.38 77.47 77.77 7,231,610 -0.69(-0.88%)
Sep 22, 2014 80.07 80.10 77.56 78.47 5,753,103 -2.03(-2.52%)
Sep 19, 2014 81.17 81.67 80.18 80.49 8,228,547 -0.47(-0.58%)
Sep 18, 2014 81.61 81.74 80.37 80.97 3,894,871 -0.16(-0.20%)
Sep 17, 2014 81.48 81.82 80.61 81.13 4,783,965 -0.02(-0.03%)
Sep 16, 2014 78.92 81.67 78.47 81.15 5,339,014 +2.55(+3.25%)
Sep 15, 2014 77.74 78.98 77.22 78.60 3,962,359 +0.45(+0.58%)
Sep 12, 2014 79.05 79.11 77.92 78.14 4,797,246 -1.34(-1.69%)
Sep 11, 2014 77.84 79.54 77.51 79.48 5,960,037 +0.81(+1.03%)
Sep 10, 2014 77.84 78.77 76.61 78.67 4,818,796 +0.54(+0.69%)
Sep 09, 2014 78.38 79.04 77.76 78.13 4,713,828 -0.08(-0.10%)
Sep 08, 2014 80.26 80.26 77.70 78.21 7,195,914 -2.91(-3.58%)
Sep 05, 2014 80.48 81.20 79.52 81.12 4,196,349 +0.44(+0.54%)
Sep 04, 2014 83.11 83.29 80.19 80.68 5,104,983 -2.41(-2.91%)
Sep 03, 2014 83.95 84.13 82.88 83.09 1,917,985 +0.02(+0.03%)
Sep 02, 2014 84.51 84.64 82.58 83.07 3,572,682 -1.67(-1.97%)
Aug 29, 2014 83.91 84.74 84.74 84.74 2,337,394 +1.15(+1.37%)
Aug 28, 2014 83.54 84.13 83.37 83.60 2,278,191 -0.17(-0.20%)
Aug 27, 2014 84.40 84.40 83.39 83.76 2,588,933 -0.61(-0.72%)
Aug 26, 2014 83.96 85.20 83.68 84.37 4,260,005 +1.13(+1.35%)
Aug 25, 2014 82.47 83.49 82.21 83.25 2,513,303 +1.29(+1.57%)
Aug 22, 2014 82.21 82.40 81.49 81.96 2,691,325 -0.71(-0.86%)
Aug 21, 2014 82.91 82.92 81.77 82.67 2,773,130 -0.07(-0.08%)
Aug 20, 2014 82.59 82.82 82.04 82.74 2,834,230 +0.19(+0.23%)
Aug 19, 2014 81.83 82.79 81.49 82.55 4,080,768 +1.23(+1.52%)
Aug 18, 2014 82.25 82.45 80.72 81.31 4,247,745 -0.51(-0.62%)
Aug 15, 2014 80.19 82.08 80.12 81.82 5,909,851 +1.67(+2.08%)
Aug 14, 2014 82.69 82.02 79.88 80.16 4,525,891 -1.87(-2.28%)
Aug 13, 2014 83.03 82.28 81.92 82.02 3,030,663 -0.26(-0.32%)
Aug 12, 2014 83.21 83.67 82.01 82.28 4,234,475 -1.24(-1.49%)
Aug 11, 2014 83.85 84.07 83.23 83.53 3,579,601 +0.40(+0.48%)
Aug 08, 2014 81.81 82.93 81.81 83.12 3,052,452 +1.33(+1.62%)
Aug 07, 2014 83.01 83.01 81.29 81.80 3,860,657 -0.45(-0.54%)
Aug 06, 2014 82.55 83.69 81.47 82.25 6,493,380 -1.53(-1.83%)
Aug 05, 2014 86.23 86.23 82.92 83.78 6,274,370 -2.45(-2.84%)
Aug 04, 2014 83.86 86.47 83.36 86.23 3,865,389 +2.91(+3.49%)
Aug 01, 2014 83.80 84.69 82.65 83.33 5,142,910 -1.08(-1.28%)
Jul 31, 2014 87.03 87.22 84.35 84.40 5,394,309 -3.23(-3.69%)
Jul 30, 2014 88.56 89.03 87.43 87.64 2,306,699 -0.47(-0.53%)
Jul 29, 2014 87.36 88.95 87.30 88.11 3,245,123 +0.66(+0.75%)
Jul 28, 2014 88.55 88.71 87.15 87.45 3,881,340 -1.10(-1.25%)
Jul 25, 2014 89.14 89.36 88.23 88.55 2,568,840 -1.06(-1.19%)
Jul 24, 2014 89.83 90.18 89.23 89.62 3,714,001 +0.19(+0.22%)
Jul 23, 2014 90.00 90.00 88.92 89.43 4,680,240 -0.46(-0.51%)
Jul 22, 2014 90.04 90.71 89.31 89.89 3,371,851 +0.31(+0.34%)
Jul 21, 2014 89.36 89.79 88.79 89.58 2,061,594 +0.08(+0.09%)
Jul 18, 2014 88.97 89.76 88.19 89.50 3,377,954 +0.38(+0.42%)
Jul 17, 2014 90.61 91.63 88.96 89.12 2,964,342 -1.20(-1.32%)
Jul 16, 2014 88.40 90.45 88.05 90.31 4,124,265 +2.82(+3.23%)
Jul 15, 2014 88.62 89.17 86.87 87.49 4,366,528 -1.64(-1.84%)
Jul 14, 2014 88.33 89.41 88.07 89.13 3,836,989 +1.57(+1.79%)
Jul 11, 2014 89.17 89.17 87.36 87.56 3,221,762 -1.01(-1.14%)
Jul 10, 2014 88.50 89.28 87.64 88.57 2,872,090 -1.23(-1.37%)
Jul 09, 2014 89.44 89.85 88.74 89.80 2,515,653 +0.45(+0.50%)
Jul 08, 2014 88.88 89.79 88.70 89.35 3,259,485 +0.19(+0.22%)
Jul 07, 2014 89.68 89.75 88.92 89.16 1,985,960 -0.79(-0.87%)
Jul 03, 2014 89.58 89.95 89.95 89.95 2,177,931 +0.40(+0.45%)
Jul 02, 2014 90.03 90.59 89.01 89.54 3,439,461 -0.25(-0.27%)
Jul 01, 2014 90.48 90.86 89.38 89.79 3,625,764 -0.24(-0.27%)
Jun 30, 2014 89.43 90.28 89.25 90.03 3,040,000 +0.79(+0.88%)
Jun 27, 2014 88.77 89.31 88.37 89.24 3,636,710 +0.32(+0.36%)
Jun 26, 2014 89.12 89.23 87.88 88.92 3,056,947 -0.46(-0.52%)
Jun 25, 2014 87.30 89.56 87.30 89.38 4,484,784 +2.31(+2.65%)
Jun 24, 2014 90.28 90.48 86.47 87.07 5,935,579 -3.38(-3.74%)
Jun 23, 2014 91.31 91.59 90.10 90.45 4,307,651 -0.44(-0.48%)
Jun 20, 2014 90.18 91.21 89.48 90.89 7,213,036 +1.68(+1.88%)
Jun 19, 2014 87.16 89.25 86.69 89.21 5,016,894 +1.74(+1.99%)
Jun 18, 2014 86.73 87.70 86.09 87.47 3,780,215 +0.89(+1.02%)
Jun 17, 2014 87.79 87.79 85.72 86.59 6,810,286 -1.26(-1.44%)
Jun 16, 2014 88.76 88.76 87.07 87.85 5,274,666 +0.01(+0.01%)
Jun 13, 2014 86.11 87.87 85.15 87.84 4,062,902 +1.84(+2.14%)
Jun 12, 2014 85.87 87.07 85.69 86.00 4,931,733 +0.72(+0.84%)
Jun 11, 2014 83.40 85.45 83.31 85.28 3,483,152 +1.55(+1.85%)
Jun 10, 2014 84.28 84.55 83.52 83.74 2,765,134 -0.49(-0.58%)
Jun 06, 2014 83.31 84.41 83.24 84.22 2,792,540 +1.09(+1.32%)
Jun 05, 2014 81.93 83.13 81.52 83.13 2,871,268 +1.18(+1.44%)
Jun 04, 2014 82.03 82.23 81.32 81.95 2,200,674 -0.22(-0.27%)
Jun 03, 2014 81.24 82.17 81.10 82.17 2,563,296 +0.99(+1.21%)
Jun 02, 2014 81.62 81.66 80.85 81.19 2,222,726 -0.32(-0.40%)
May 30, 2014 81.87 81.94 81.09 81.51 2,973,785 -0.67(-0.82%)
May 29, 2014 81.22 82.21 80.89 82.18 3,327,477 +1.14(+1.41%)
May 28, 2014 80.79 81.38 80.43 81.04 3,276,831 +0.35(+0.44%)
May 27, 2014 80.46 80.87 79.93 80.69 2,690,099 +0.59(+0.73%)
May 23, 2014 80.04 80.10 80.10 80.10 3,290,455 -0.24(-0.30%)
May 22, 2014 80.35 81.02 79.76 80.34 2,346,503 +0.09(+0.12%)
May 21, 2014 79.12 80.40 78.68 80.25 2,306,578 +1.75(+2.23%)
May 20, 2014 78.75 79.31 78.17 78.50 2,512,318 -0.32(-0.40%)
May 19, 2014 78.97 79.63 78.55 78.81 2,378,696 -0.15(-0.20%)
May 16, 2014 79.02 79.26 78.07 78.97 3,694,537 -0.18(-0.23%)
May 15, 2014 80.10 80.11 78.24 79.15 3,385,325 -0.89(-1.12%)
May 14, 2014 81.19 81.27 80.01 80.05 3,134,419 -0.98(-1.21%)
May 13, 2014 80.57 81.28 80.18 81.02 4,447,134 +1.18(+1.48%)
May 12, 2014 79.02 79.91 78.57 79.85 4,349,938 +1.05(+1.33%)
May 09, 2014 78.58 78.81 77.53 78.80 4,815,234 +0.42(+0.54%)
May 08, 2014 80.15 80.55 78.29 78.37 4,236,457 -2.36(-2.92%)
May 07, 2014 80.59 81.24 79.07 80.73 7,404,699 +0.89(+1.12%)
May 06, 2014 79.20 82.05 78.46 79.84 10,981,612 +3.37(+4.41%)
May 05, 2014 73.99 76.82 73.97 76.46 6,168,219 +1.69(+2.26%)
May 02, 2014 74.96 75.69 74.59 74.78 4,819,425 -0.05(-0.06%)
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.