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 (%)
Aug 31, 2009 26.91 27.04 26.68 27.00 4,922,226 -0.47(-1.71%)
Aug 28, 2009 27.71 27.90 27.18 27.47 4,353,743 +0.11(+0.40%)
Aug 27, 2009 27.47 27.62 26.99 27.36 6,980,612 -0.38(-1.38%)
Aug 26, 2009 27.66 27.85 27.24 27.74 4,807,156 -0.16(-0.58%)
Aug 25, 2009 28.56 28.83 27.83 27.90 5,084,473 -0.53(-1.87%)
Aug 24, 2009 28.71 28.85 28.25 28.44 3,640,582 +0.02(+0.05%)
Aug 21, 2009 27.81 28.63 27.80 28.42 5,813,858 +0.84(+3.03%)
Aug 20, 2009 27.71 28.05 27.52 27.59 6,073,386 -0.10(-0.35%)
Aug 19, 2009 26.91 27.96 26.66 27.68 4,907,205 +0.56(+2.06%)
Aug 18, 2009 26.92 27.30 26.72 27.12 4,404,456 +0.05(+0.18%)
Aug 17, 2009 27.50 27.50 26.63 27.08 5,478,986 -0.93(-3.33%)
Aug 14, 2009 28.35 28.42 27.71 28.01 6,218,301 -0.33(-1.16%)
Aug 13, 2009 27.86 28.41 27.85 28.34 4,724,883 +0.52(+1.86%)
Aug 12, 2009 27.51 28.15 27.51 27.82 5,536,556 +0.16(+0.58%)
Aug 11, 2009 28.38 28.49 27.62 27.66 5,369,124 -0.92(-3.20%)
Aug 10, 2009 27.98 28.87 27.98 28.58 8,604,487 +0.55(+1.97%)
Aug 07, 2009 29.47 29.87 27.94 28.02 11,945,475 -1.31(-4.46%)
Aug 06, 2009 29.55 29.85 28.86 29.33 7,600,785 +0.07(+0.26%)
Aug 05, 2009 29.08 29.30 28.55 29.26 8,180,076 +0.21(+0.74%)
Aug 04, 2009 28.53 29.07 28.21 29.04 6,714,476 +0.29(+1.00%)
Aug 03, 2009 28.20 29.13 28.20 28.76 7,467,609 +0.99(+3.58%)
Jul 31, 2009 27.17 28.11 26.95 27.76 6,681,933 +0.42(+1.55%)
Jul 30, 2009 27.17 27.62 26.59 27.34 8,115,733 +0.75(+2.82%)
Jul 29, 2009 27.12 27.12 26.29 26.59 5,902,107 -0.95(-3.46%)
Jul 28, 2009 27.50 27.81 26.82 27.54 5,891,539 -0.30(-1.08%)
Jul 27, 2009 27.80 28.11 27.75 27.84 6,758,899 -0.17(-0.60%)
Jul 24, 2009 27.57 28.04 27.49 28.01 1,471 +0.33(+1.19%)
Jul 23, 2009 26.78 27.75 26.70 27.68 7,645,619 +0.90(+3.38%)
Jul 22, 2009 27.08 27.19 26.64 26.78 6,704,967 -0.45(-1.64%)
Jul 21, 2009 27.43 27.51 26.66 27.22 5,839,772 +0.11(+0.40%)
Jul 20, 2009 26.42 27.17 26.42 27.11 8,470,223 +1.02(+3.89%)
Jul 17, 2009 25.74 26.41 25.63 26.10 7,730,807 +0.13(+0.49%)
Jul 16, 2009 24.71 26.15 24.68 25.97 9,644,162 +1.04(+4.17%)
Jul 15, 2009 24.51 25.05 24.40 24.93 10,560,967 +0.68(+2.80%)
Jul 14, 2009 24.20 24.40 23.86 24.25 7,637,233 +0.32(+1.32%)
Jul 13, 2009 23.32 23.94 23.27 23.94 8,025,196 +0.50(+2.13%)
Jul 10, 2009 23.08 23.61 22.87 23.44 8,500,463 -0.05(-0.19%)
Jul 09, 2009 23.36 23.63 23.02 23.48 10,937,581 +0.32(+1.38%)
Jul 08, 2009 22.74 23.37 22.61 23.16 13,903,381 +0.45(+1.96%)
Jul 07, 2009 23.55 23.55 22.67 22.72 12,269,520 -0.77(-3.27%)
Jul 06, 2009 23.29 23.59 23.06 23.49 11,626,606 -0.60(-2.49%)
Jul 02, 2009 24.62 24.67 23.94 24.09 9,456,712 -1.05(-4.19%)
Jul 01, 2009 25.78 26.16 25.11 25.14 9,695,350 -0.33(-1.30%)
Jun 30, 2009 25.04 25.69 24.92 25.47 12,162,445 +0.36(+1.43%)
Jun 29, 2009 25.47 25.79 25.02 25.11 11,303,084 -0.23(-0.89%)
Jun 26, 2009 25.62 25.95 25.31 25.34 15,379,504 -0.40(-1.56%)
Jun 25, 2009 25.51 25.88 25.51 25.74 9,776,741 +0.49(+1.95%)
Jun 24, 2009 25.32 25.60 25.01 25.25 11,498,611 +0.01(+0.04%)
Jun 23, 2009 25.41 25.41 24.64 25.23 12,558,987 -0.07(-0.28%)
Jun 22, 2009 25.82 25.82 24.95 25.31 14,186,483 -0.92(-3.49%)
Jun 19, 2009 27.33 27.33 25.95 26.22 17,786,252 -0.82(-3.02%)
Jun 18, 2009 27.46 27.79 26.86 27.04 7,002,215 -0.43(-1.57%)
Jun 17, 2009 27.78 27.95 26.89 27.47 7,518,869 -0.23(-0.83%)
Jun 16, 2009 28.81 28.88 27.47 27.70 9,223,748 -0.40(-1.44%)
Jun 15, 2009 28.59 29.04 27.93 28.10 11,465,406 -1.01(-3.46%)
Jun 12, 2009 28.70 29.16 28.35 29.11 7,902,199 +0.20(+0.69%)
Jun 11, 2009 28.31 29.44 28.18 28.91 10,944,056 +0.69(+2.45%)
Jun 10, 2009 28.34 28.39 27.59 28.22 9,733,152 +0.23(+0.80%)
Jun 09, 2009 27.80 28.33 27.56 27.99 8,781,103 +0.36(+1.29%)
Jun 08, 2009 27.33 27.79 27.04 27.64 8,991,688 +0.07(+0.26%)
Jun 05, 2009 27.93 28.07 27.10 27.57 11,038,980 +0.11(+0.41%)
Jun 04, 2009 27.56 27.84 26.90 27.45 9,406,993 +0.24(+0.88%)
Jun 03, 2009 28.06 28.06 26.73 27.21 10,054,437 -1.37(-4.78%)
Jun 02, 2009 28.50 28.71 27.78 28.58 11,240,803 -0.19(-0.66%)
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.