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 (%)
Jul 31, 2008 40.37 40.37 37.56 37.70 11,888,746 -1.73(-4.39%)
Jul 30, 2008 36.87 39.50 36.75 39.43 13,485,434 +1.93(+5.14%)
Jul 29, 2008 37.50 38.31 36.80 37.50 13,863,121 -0.70(-1.84%)
Jul 28, 2008 39.14 40.12 38.20 38.21 8,785,170 -0.81(-2.09%)
Jul 25, 2008 38.52 39.75 37.85 39.02 10,221,464 +1.08(+2.84%)
Jul 24, 2008 39.15 39.76 37.02 37.94 15,322,924 -0.69(-1.79%)
Jul 23, 2008 39.84 40.38 38.26 38.63 12,558,088 -1.28(-3.20%)
Jul 22, 2008 40.47 40.97 38.87 39.91 13,582,707 -0.98(-2.38%)
Jul 21, 2008 40.50 41.29 39.51 40.89 8,888,282 +0.99(+2.48%)
Jul 18, 2008 39.38 40.99 39.03 39.90 9,085,841 +0.66(+1.69%)
Jul 17, 2008 41.01 41.79 38.19 39.23 16,349,812 -1.43(-3.52%)
Jul 16, 2008 41.41 41.78 39.69 40.67 14,451,993 -1.14(-2.73%)
Jul 15, 2008 44.10 44.99 41.81 41.81 11,453,767 -2.84(-6.35%)
Jul 14, 2008 44.98 45.21 43.77 44.64 7,731,458 +0.18(+0.40%)
Jul 11, 2008 43.97 44.77 43.39 44.46 11,518,035 +0.78(+1.78%)
Jul 10, 2008 41.79 43.75 41.79 43.68 8,601,250 +1.99(+4.77%)
Jul 09, 2008 44.44 44.86 41.69 41.70 9,957,732 -2.31(-5.24%)
Jul 08, 2008 42.75 44.21 41.30 44.00 16,524,947 +0.71(+1.63%)
Jul 07, 2008 44.61 45.19 42.93 43.30 11,900,721 -1.97(-4.35%)
Jul 04, 2008 46.69 47.25 44.90 45.27 9,230,977 +0.00(+0.00%)
Jul 03, 2008 46.69 47.25 44.90 45.27 9,230,977 -1.45(-3.10%)
Jul 02, 2008 49.59 50.21 46.69 46.71 9,291,347 -2.61(-5.30%)
Jul 01, 2008 49.32 49.89 48.75 49.33 8,279,368 +0.13(+0.26%)
Jun 30, 2008 49.45 50.25 49.06 49.20 8,536,465 +0.38(+0.78%)
Jun 27, 2008 47.95 49.10 47.30 48.82 11,492,206 +1.50(+3.17%)
Jun 26, 2008 47.73 48.69 47.13 47.32 10,403,770 -0.62(-1.29%)
Jun 25, 2008 49.10 49.11 46.79 47.94 6,855,833 -0.98(-2.00%)
Jun 24, 2008 50.62 50.62 48.89 48.92 7,529,915 -1.91(-3.76%)
Jun 23, 2008 48.90 50.84 48.53 50.83 9,156,797 +1.92(+3.93%)
Jun 20, 2008 49.31 49.98 48.46 48.90 9,635,154 +0.04(+0.08%)
Jun 19, 2008 50.60 50.66 48.83 48.86 9,567,153 -1.02(-2.05%)
Jun 18, 2008 49.35 50.02 48.55 49.89 7,031,326 +0.38(+0.77%)
Jun 17, 2008 48.77 49.74 48.37 49.50 8,135,762 +0.97(+1.99%)
Jun 16, 2008 49.22 49.82 48.15 48.54 7,376,949 -0.33(-0.68%)
Jun 13, 2008 47.77 49.11 47.48 48.87 7,300,935 +0.65(+1.35%)
Jun 12, 2008 48.94 49.12 47.94 48.22 10,139,841 +0.07(+0.15%)
Jun 11, 2008 48.68 48.92 47.46 48.15 7,414,162 -0.03(-0.05%)
Jun 10, 2008 48.41 49.68 47.34 48.17 9,057,527 -1.29(-2.60%)
Jun 09, 2008 48.66 50.14 48.36 49.46 8,260,029 +1.16(+2.39%)
Jun 06, 2008 49.61 51.47 48.30 48.30 11,388,811 -0.93(-1.89%)
Jun 05, 2008 46.82 49.23 46.82 49.23 12,368,694 +2.70(+5.80%)
Jun 04, 2008 46.18 47.48 45.98 46.53 9,815,607 +0.01(+0.02%)
Jun 03, 2008 47.52 48.32 46.40 46.53 12,289,898 -1.23(-2.57%)
Jun 02, 2008 47.96 48.87 47.22 47.75 11,347,419 -0.48(-1.00%)
May 30, 2008 48.03 48.87 47.15 48.24 13,521,127 +0.31(+0.65%)
May 29, 2008 50.09 50.09 47.77 47.93 10,834,933 -2.48(-4.92%)
May 28, 2008 49.30 50.45 48.77 50.40 8,809,809 +0.48(+0.96%)
May 27, 2008 50.53 50.58 49.52 49.92 5,487,205 -0.69(-1.36%)
May 26, 2008 51.75 52.13 49.66 50.61 0 +0.00(+0.00%)
May 23, 2008 51.75 52.13 49.66 50.61 7,417,834 -0.65(-1.27%)
May 22, 2008 52.11 52.69 50.79 51.26 7,431,319 -0.79(-1.51%)
May 21, 2008 54.00 54.37 52.04 52.05 12,591,157 -1.73(-3.21%)
May 20, 2008 52.57 54.11 52.20 53.78 8,915,999 +1.32(+2.51%)
May 19, 2008 53.29 53.29 52.18 52.46 9,004,651 -0.41(-0.77%)
May 16, 2008 51.45 53.21 51.41 52.87 9,463,451 +1.88(+3.69%)
May 15, 2008 51.73 51.90 49.82 50.99 9,222,495 +0.41(+0.82%)
May 14, 2008 52.34 52.45 50.44 50.58 6,791,568 -1.38(-2.66%)
May 13, 2008 51.42 52.16 50.36 51.96 7,450,761 +0.96(+1.88%)
May 12, 2008 51.71 51.71 50.66 51.00 7,536,426 -0.94(-1.81%)
May 09, 2008 52.83 52.83 50.99 51.94 6,856,497 -0.48(-0.92%)
May 08, 2008 50.47 52.57 50.33 52.42 8,864,645 +1.79(+3.53%)
May 07, 2008 52.16 52.26 50.57 50.63 7,618,393 -1.07(-2.07%)
May 06, 2008 49.47 51.81 49.47 51.71 6,956,816 +2.00(+4.03%)
May 05, 2008 48.29 50.10 48.18 49.70 5,686,361 +1.80(+3.75%)
May 02, 2008 46.95 48.75 46.47 47.91 7,934,454 +0.34(+0.71%)
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.